Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.09 | 15.15 | 15.05 | 15.10 | 349,199 | +0.01(+0.07%) |
Apr 27, 2023 | 14.89 | 15.09 | 14.84 | 15.09 | 517,935 | +0.18(+1.21%) |
Apr 26, 2023 | 14.78 | 14.93 | 14.78 | 14.91 | 929,402 | +0.07(+0.47%) |
Apr 25, 2023 | 14.87 | 14.87 | 14.71 | 14.84 | 333,282 | -0.10(-0.67%) |
Apr 24, 2023 | 15.00 | 15.06 | 14.82 | 14.94 | 333,018 | -0.06(-0.40%) |
Apr 21, 2023 | 15.07 | 15.09 | 14.95 | 15.00 | 428,270 | -0.03(-0.20%) |
Apr 20, 2023 | 15.01 | 15.17 | 14.97 | 15.03 | 503,219 | -0.04(-0.27%) |
Apr 19, 2023 | 14.96 | 15.10 | 14.83 | 15.07 | 514,624 | +0.13(+0.87%) |
Apr 18, 2023 | 14.81 | 14.97 | 14.61 | 14.94 | 788,648 | +0.14(+0.95%) |
Apr 17, 2023 | 14.76 | 14.86 | 14.63 | 14.80 | 598,711 | +0.05(+0.34%) |
Apr 14, 2023 | 14.98 | 15.02 | 14.68 | 14.75 | 492,526 | -0.19(-1.27%) |
Apr 13, 2023 | 15.02 | 15.11 | 14.93 | 14.94 | 649,673 | -0.04(-0.27%) |
Apr 12, 2023 | 15.09 | 15.19 | 14.93 | 14.98 | 406,436 | -0.07(-0.47%) |
Apr 11, 2023 | 14.96 | 15.18 | 14.96 | 15.05 | 478,478 | +0.02(+0.13%) |
Apr 10, 2023 | 15.09 | 15.22 | 14.96 | 15.03 | 639,602 | -0.11(-0.73%) |
Apr 06, 2023 | 14.91 | 15.17 | 14.79 | 15.14 | 1,050,801 | +0.25(+1.68%) |
Apr 05, 2023 | 15.11 | 15.13 | 14.69 | 14.89 | 792,214 | -0.14(-0.93%) |
Apr 04, 2023 | 15.33 | 15.36 | 14.75 | 15.03 | 2,620,878 | -1.02(-6.36%) |
Apr 03, 2023 | 15.92 | 16.11 | 15.74 | 16.05 | 520,986 | +0.15(+0.94%) |
Mar 31, 2023 | 15.72 | 15.90 | 15.61 | 15.90 | 463,063 | +0.26(+1.66%) |
Mar 30, 2023 | 15.79 | 15.84 | 15.54 | 15.64 | 236,908 | -0.05(-0.32%) |
Mar 29, 2023 | 15.69 | 15.73 | 15.62 | 15.69 | 277,694 | +0.13(+0.84%) |
Mar 28, 2023 | 15.67 | 15.71 | 15.51 | 15.56 | 349,345 | -0.09(-0.58%) |
Mar 27, 2023 | 15.70 | 15.77 | 15.56 | 15.65 | 331,450 | +0.04(+0.26%) |
Mar 24, 2023 | 15.23 | 15.61 | 15.10 | 15.61 | 417,540 | +0.40(+2.63%) |
Mar 23, 2023 | 15.39 | 15.46 | 15.05 | 15.21 | 500,658 | -0.22(-1.43%) |
Mar 22, 2023 | 15.86 | 15.94 | 15.41 | 15.43 | 614,632 | -0.38(-2.40%) |
Mar 21, 2023 | 15.62 | 15.82 | 15.42 | 15.81 | 519,959 | +0.20(+1.28%) |
Mar 20, 2023 | 15.47 | 15.73 | 15.43 | 15.61 | 463,311 | +0.18(+1.17%) |
Mar 17, 2023 | 15.59 | 15.68 | 15.32 | 15.43 | 754,800 | -0.13(-0.84%) |
Mar 16, 2023 | 15.64 | 15.74 | 15.44 | 15.56 | 711,215 | -0.05(-0.32%) |
Mar 15, 2023 | 15.36 | 15.63 | 15.27 | 15.61 | 453,846 | +0.11(+0.71%) |
Mar 14, 2023 | 15.65 | 15.70 | 15.34 | 15.50 | 552,566 | +0.04(+0.26%) |
Mar 13, 2023 | 15.27 | 15.79 | 15.18 | 15.46 | 489,528 | +0.03(+0.19%) |
Mar 10, 2023 | 15.62 | 15.87 | 15.25 | 15.43 | 731,709 | -0.24(-1.53%) |
Mar 09, 2023 | 16.30 | 16.63 | 15.08 | 15.67 | 1,779,346 | +0.68(+4.54%) |
Mar 08, 2023 | 14.77 | 15.03 | 14.67 | 14.99 | 414,647 | +0.22(+1.49%) |
Mar 07, 2023 | 15.12 | 15.12 | 14.73 | 14.77 | 245,184 | -0.34(-2.25%) |
Mar 06, 2023 | 15.18 | 15.28 | 15.08 | 15.11 | 311,120 | -0.06(-0.40%) |
Mar 03, 2023 | 15.01 | 15.24 | 14.88 | 15.17 | 289,097 | +0.20(+1.34%) |
Mar 02, 2023 | 14.81 | 15.16 | 14.68 | 14.97 | 328,713 | +0.17(+1.15%) |
Mar 01, 2023 | 15.19 | 15.22 | 14.34 | 14.80 | 724,045 | -0.45(-2.95%) |
Feb 28, 2023 | 15.19 | 15.39 | 15.14 | 15.25 | 493,523 | +0.05(+0.33%) |
Feb 27, 2023 | 15.53 | 15.54 | 15.14 | 15.20 | 217,722 | -0.22(-1.43%) |
Feb 24, 2023 | 15.33 | 15.47 | 15.21 | 15.42 | 207,937 | -0.04(-0.26%) |
Feb 23, 2023 | 15.45 | 15.59 | 15.21 | 15.46 | 285,664 | +0.08(+0.52%) |
Feb 22, 2023 | 15.42 | 15.53 | 15.32 | 15.38 | 312,676 | +0.04(+0.26%) |
Feb 21, 2023 | 15.45 | 15.53 | 15.30 | 15.34 | 347,724 | -0.28(-1.79%) |
Feb 17, 2023 | 15.74 | 15.94 | 15.56 | 15.62 | 540,764 | -0.04(-0.26%) |
Feb 16, 2023 | 15.22 | 15.77 | 15.16 | 15.66 | 502,745 | +0.26(+1.69%) |
Feb 15, 2023 | 15.40 | 15.51 | 15.29 | 15.40 | 200,408 | -0.05(-0.32%) |
Feb 14, 2023 | 15.42 | 15.50 | 15.28 | 15.45 | 228,544 | +0.01(+0.06%) |
Feb 13, 2023 | 15.01 | 15.45 | 15.01 | 15.44 | 491,829 | +0.46(+3.07%) |
Feb 10, 2023 | 14.94 | 15.16 | 14.92 | 14.98 | 544,003 | -0.01(-0.07%) |
Feb 09, 2023 | 15.50 | 15.56 | 14.97 | 14.99 | 421,702 | -0.30(-1.96%) |
Feb 08, 2023 | 15.50 | 15.76 | 15.25 | 15.29 | 453,794 | -0.25(-1.61%) |
Feb 07, 2023 | 16.38 | 16.42 | 15.48 | 15.54 | 430,065 | -0.92(-5.59%) |
Feb 06, 2023 | 16.27 | 16.47 | 16.19 | 16.46 | 633,237 | +0.18(+1.11%) |
Feb 03, 2023 | 16.36 | 16.48 | 16.15 | 16.28 | 424,971 | -0.20(-1.21%) |
Feb 02, 2023 | 16.73 | 16.73 | 16.22 | 16.48 | 383,714 | -0.11(-0.66%) |
Feb 01, 2023 | 16.18 | 16.64 | 16.11 | 16.59 | 544,246 | +0.41(+2.53%) |
Jan 31, 2023 | 16.39 | 16.40 | 16.00 | 16.18 | 427,438 | -0.08(-0.49%) |
Jan 30, 2023 | 16.35 | 16.55 | 16.26 | 16.26 | 279,030 | -0.15(-0.91%) |
Jan 27, 2023 | 16.43 | 16.77 | 16.29 | 16.41 | 460,119 | -0.09(-0.55%) |
Jan 26, 2023 | 16.93 | 16.98 | 16.45 | 16.50 | 196,295 | -0.36(-2.14%) |
Jan 25, 2023 | 16.62 | 16.89 | 16.58 | 16.86 | 244,095 | +0.08(+0.48%) |
Jan 24, 2023 | 16.34 | 16.82 | 16.34 | 16.78 | 224,786 | +0.37(+2.25%) |
Jan 23, 2023 | 16.28 | 16.55 | 16.23 | 16.41 | 287,856 | +0.11(+0.67%) |
Jan 20, 2023 | 15.75 | 16.31 | 15.58 | 16.30 | 302,217 | +0.64(+4.09%) |
Jan 19, 2023 | 15.94 | 15.99 | 15.64 | 15.66 | 499,412 | -0.28(-1.76%) |
Jan 18, 2023 | 16.14 | 16.21 | 15.86 | 15.94 | 595,554 | -0.24(-1.48%) |
Jan 17, 2023 | 16.27 | 16.57 | 16.16 | 16.18 | 301,329 | -0.10(-0.61%) |
Jan 13, 2023 | 16.08 | 16.30 | 15.94 | 16.28 | 430,407 | +0.18(+1.12%) |
Jan 12, 2023 | 16.06 | 16.20 | 15.88 | 16.10 | 317,412 | +0.01(+0.06%) |
Jan 11, 2023 | 16.02 | 16.14 | 15.82 | 16.09 | 329,171 | +0.14(+0.88%) |
Jan 10, 2023 | 15.95 | 16.18 | 15.85 | 15.95 | 351,836 | +0.03(+0.19%) |
Jan 09, 2023 | 16.09 | 16.40 | 15.92 | 15.92 | 218,888 | -0.23(-1.42%) |
Jan 06, 2023 | 15.86 | 16.17 | 15.72 | 16.15 | 472,094 | +0.42(+2.67%) |
Jan 05, 2023 | 16.18 | 16.18 | 15.62 | 15.73 | 325,631 | -0.52(-3.20%) |
Jan 04, 2023 | 16.45 | 16.58 | 16.21 | 16.25 | 333,589 | -0.02(-0.12%) |
Jan 03, 2023 | 16.70 | 16.80 | 16.25 | 16.27 | 467,941 | -0.30(-1.81%) |
Dec 30, 2022 | 16.32 | 16.61 | 16.12 | 16.57 | 332,169 | +0.13(+0.79%) |
Dec 29, 2022 | 16.23 | 16.51 | 16.19 | 16.44 | 279,550 | +0.28(+1.73%) |
Dec 28, 2022 | 16.42 | 16.48 | 16.10 | 16.16 | 377,678 | -0.23(-1.40%) |
Dec 27, 2022 | 16.60 | 16.61 | 16.30 | 16.39 | 318,642 | -0.19(-1.15%) |
Dec 23, 2022 | 16.32 | 16.58 | 16.16 | 16.58 | 273,676 | +0.21(+1.28%) |
Dec 22, 2022 | 16.28 | 16.52 | 15.87 | 16.37 | 493,570 | +0.02(+0.12%) |
Dec 21, 2022 | 16.34 | 16.54 | 16.24 | 16.35 | 306,021 | +0.07(+0.43%) |
Dec 20, 2022 | 16.59 | 16.61 | 16.23 | 16.28 | 460,278 | -0.38(-2.28%) |
Dec 19, 2022 | 16.64 | 16.91 | 16.47 | 16.66 | 483,352 | -0.04(-0.24%) |
Dec 16, 2022 | 16.73 | 16.97 | 16.58 | 16.70 | 1,095,814 | -0.15(-0.89%) |
Dec 15, 2022 | 17.53 | 17.56 | 16.84 | 16.85 | 567,136 | -0.92(-5.18%) |
Dec 14, 2022 | 17.31 | 17.92 | 17.19 | 17.77 | 958,408 | +0.44(+2.54%) |
Dec 13, 2022 | 17.57 | 17.72 | 17.18 | 17.33 | 616,860 | +0.04(+0.23%) |
Dec 12, 2022 | 16.84 | 17.34 | 16.83 | 17.29 | 750,245 | +0.67(+4.03%) |
Dec 09, 2022 | 16.61 | 16.94 | 16.54 | 16.62 | 702,785 | -0.01(-0.06%) |
Dec 08, 2022 | 17.09 | 17.51 | 15.88 | 16.63 | 995,632 | +0.83(+5.25%) |
Dec 07, 2022 | 16.03 | 16.12 | 15.70 | 15.80 | 603,380 | -0.17(-1.06%) |
Dec 06, 2022 | 16.35 | 16.35 | 15.89 | 15.97 | 410,194 | -0.41(-2.50%) |
Dec 05, 2022 | 16.13 | 16.47 | 16.09 | 16.38 | 465,414 | +0.07(+0.43%) |
Dec 02, 2022 | 15.85 | 16.33 | 15.78 | 16.31 | 329,174 | +0.24(+1.49%) |
Dec 01, 2022 | 16.15 | 16.53 | 15.93 | 16.07 | 540,690 | +0.01(+0.06%) |
Nov 30, 2022 | 15.62 | 16.06 | 15.53 | 16.06 | 426,601 | +0.54(+3.48%) |
Nov 29, 2022 | 16.09 | 16.10 | 15.04 | 15.52 | 512,309 | -0.66(-4.08%) |
Nov 28, 2022 | 16.04 | 16.79 | 16.04 | 16.18 | 1,315,942 | -0.09(-0.55%) |
Nov 25, 2022 | 15.91 | 16.52 | 15.91 | 16.27 | 1,027,714 | +0.08(+0.49%) |
Nov 23, 2022 | 15.79 | 16.30 | 15.79 | 16.19 | 1,106,902 | +0.47(+2.99%) |
Nov 22, 2022 | 15.58 | 15.84 | 15.34 | 15.72 | 1,161,544 | +0.24(+1.55%) |
Nov 21, 2022 | 15.25 | 15.84 | 15.12 | 15.48 | 1,180,857 | +0.19(+1.24%) |
Nov 18, 2022 | 15.43 | 15.61 | 15.16 | 15.29 | 392,550 | +0.09(+0.59%) |
Nov 17, 2022 | 14.67 | 15.25 | 14.58 | 15.20 | 519,921 | +0.43(+2.91%) |
Nov 16, 2022 | 14.54 | 14.86 | 14.34 | 14.77 | 337,368 | +0.20(+1.37%) |
Nov 15, 2022 | 14.99 | 15.08 | 14.38 | 14.57 | 301,666 | -0.21(-1.42%) |
Nov 14, 2022 | 14.47 | 14.94 | 14.30 | 14.78 | 399,072 | +0.32(+2.21%) |
Nov 11, 2022 | 14.67 | 14.67 | 14.30 | 14.46 | 381,303 | -0.29(-1.97%) |
Nov 10, 2022 | 14.34 | 14.78 | 14.26 | 14.75 | 427,520 | +0.99(+7.19%) |
Nov 09, 2022 | 14.29 | 14.37 | 13.73 | 13.76 | 306,572 | -0.56(-3.91%) |
Nov 08, 2022 | 14.40 | 14.59 | 14.16 | 14.32 | 310,589 | +0.03(+0.21%) |
Nov 07, 2022 | 14.33 | 14.41 | 14.10 | 14.29 | 394,900 | -0.04(-0.28%) |
Nov 04, 2022 | 14.34 | 14.40 | 14.11 | 14.33 | 269,559 | +0.18(+1.27%) |
Nov 03, 2022 | 14.03 | 14.38 | 14.01 | 14.15 | 266,048 | -0.08(-0.56%) |
Nov 02, 2022 | 14.77 | 14.89 | 14.21 | 14.23 | 391,612 | -0.54(-3.66%) |
Nov 01, 2022 | 14.83 | 14.95 | 14.56 | 14.77 | 402,258 | +0.15(+1.03%) |
Oct 31, 2022 | 14.79 | 14.98 | 14.61 | 14.62 | 327,617 | -0.27(-1.81%) |
Oct 28, 2022 | 14.79 | 14.97 | 14.71 | 14.89 | 286,910 | +0.19(+1.29%) |
Oct 27, 2022 | 14.94 | 15.08 | 14.70 | 14.70 | 273,135 | -0.16(-1.08%) |
Oct 26, 2022 | 15.32 | 15.38 | 14.75 | 14.86 | 352,137 | -0.36(-2.37%) |
Oct 25, 2022 | 14.69 | 15.30 | 14.66 | 15.22 | 447,822 | +0.53(+3.61%) |
Oct 24, 2022 | 13.89 | 14.71 | 13.89 | 14.69 | 680,290 | +0.82(+5.91%) |
Oct 21, 2022 | 13.80 | 14.00 | 13.56 | 13.87 | 4,452,326 | +0.07(+0.51%) |
Oct 20, 2022 | 14.31 | 14.33 | 13.71 | 13.80 | 410,235 | -0.48(-3.36%) |
Oct 19, 2022 | 14.50 | 14.56 | 14.12 | 14.28 | 457,547 | -0.32(-2.19%) |
Oct 18, 2022 | 15.01 | 15.31 | 14.53 | 14.60 | 544,502 | -0.15(-1.02%) |
Oct 17, 2022 | 14.55 | 14.80 | 14.51 | 14.75 | 511,687 | +0.51(+3.58%) |
Oct 14, 2022 | 14.83 | 14.89 | 14.21 | 14.24 | 532,715 | -0.40(-2.73%) |
Oct 13, 2022 | 14.33 | 14.78 | 14.18 | 14.64 | 420,665 | +0.06(+0.41%) |
Oct 12, 2022 | 14.59 | 14.70 | 14.43 | 14.58 | 527,501 | +0.05(+0.34%) |
Oct 11, 2022 | 14.66 | 14.81 | 14.26 | 14.53 | 941,961 | +0.10(+0.69%) |
Oct 10, 2022 | 14.59 | 14.76 | 14.35 | 14.43 | 515,331 | -0.10(-0.69%) |
Oct 07, 2022 | 15.05 | 15.18 | 14.53 | 14.53 | 1,033,671 | -0.57(-3.77%) |
Oct 06, 2022 | 14.73 | 15.20 | 14.65 | 15.10 | 737,535 | +0.29(+1.96%) |
Oct 05, 2022 | 14.60 | 15.04 | 14.57 | 14.81 | 928,955 | +0.02(+0.14%) |
Oct 04, 2022 | 14.25 | 14.82 | 14.07 | 14.79 | 968,946 | +0.68(+4.82%) |
Oct 03, 2022 | 14.56 | 14.94 | 14.00 | 14.11 | 1,917,072 | -0.32(-2.22%) |
Sep 30, 2022 | 13.79 | 14.47 | 13.64 | 14.43 | 1,374,055 | +0.62(+4.49%) |
Sep 29, 2022 | 14.41 | 14.75 | 12.64 | 13.81 | 1,933,036 | -1.00(-6.75%) |
Sep 28, 2022 | 14.49 | 15.12 | 14.39 | 14.81 | 1,038,061 | +0.50(+3.49%) |
Sep 27, 2022 | 14.43 | 14.73 | 14.14 | 14.31 | 683,002 | -0.06(-0.42%) |
Sep 26, 2022 | 14.65 | 14.76 | 14.34 | 14.37 | 722,237 | -0.23(-1.58%) |
Sep 23, 2022 | 14.33 | 14.61 | 14.00 | 14.60 | 598,599 | +0.21(+1.46%) |
Sep 22, 2022 | 14.41 | 14.57 | 14.05 | 14.39 | 647,481 | -0.17(-1.17%) |
Sep 21, 2022 | 14.60 | 14.88 | 14.40 | 14.56 | 614,314 | -0.11(-0.75%) |
Sep 20, 2022 | 14.57 | 14.78 | 14.48 | 14.67 | 485,157 | -0.28(-1.87%) |
Sep 19, 2022 | 14.24 | 14.97 | 14.17 | 14.95 | 1,299,339 | +0.64(+4.47%) |
Sep 16, 2022 | 14.91 | 15.03 | 14.24 | 14.31 | 1,827,475 | -0.76(-5.04%) |
Sep 15, 2022 | 15.96 | 16.06 | 14.95 | 15.07 | 1,767,537 | -1.79(-10.62%) |
Sep 14, 2022 | 17.16 | 17.34 | 16.42 | 16.86 | 888,247 | -0.52(-2.99%) |
Sep 13, 2022 | 18.03 | 18.12 | 17.38 | 17.38 | 593,318 | -0.91(-4.98%) |
Sep 12, 2022 | 18.40 | 18.44 | 18.05 | 18.29 | 425,817 | -0.01(-0.05%) |
Sep 09, 2022 | 18.32 | 18.38 | 18.16 | 18.30 | 527,883 | +0.02(+0.11%) |
Sep 08, 2022 | 18.39 | 18.53 | 18.09 | 18.28 | 369,011 | -0.25(-1.35%) |
Sep 07, 2022 | 18.57 | 18.79 | 18.25 | 18.53 | 410,831 | +0.00(+0.00%) |
Sep 06, 2022 | 18.42 | 18.90 | 18.36 | 18.53 | 551,349 | +0.13(+0.71%) |
Sep 02, 2022 | 18.42 | 18.78 | 18.32 | 18.40 | 336,949 | +0.02(+0.11%) |
Sep 01, 2022 | 18.08 | 18.39 | 17.86 | 18.38 | 400,928 | +0.14(+0.77%) |
Aug 31, 2022 | 18.35 | 18.38 | 18.18 | 18.24 | 565,967 | -0.06(-0.33%) |
Aug 30, 2022 | 18.67 | 18.67 | 18.29 | 18.30 | 469,078 | -0.34(-1.82%) |
Aug 29, 2022 | 18.46 | 19.00 | 18.35 | 18.64 | 531,538 | +0.02(+0.11%) |
Aug 26, 2022 | 19.09 | 19.09 | 18.55 | 18.62 | 211,320 | -0.44(-2.31%) |
Aug 25, 2022 | 18.73 | 19.06 | 18.66 | 19.06 | 245,685 | +0.33(+1.76%) |
Aug 24, 2022 | 18.73 | 19.02 | 18.60 | 18.73 | 261,249 | +0.10(+0.54%) |
Aug 23, 2022 | 18.83 | 18.88 | 18.51 | 18.63 | 466,426 | -0.28(-1.48%) |
Aug 22, 2022 | 19.12 | 19.27 | 18.84 | 18.91 | 370,082 | -0.26(-1.36%) |
Aug 19, 2022 | 19.22 | 19.27 | 19.02 | 19.17 | 497,999 | -0.03(-0.16%) |
Aug 18, 2022 | 18.91 | 19.39 | 18.91 | 19.20 | 643,116 | +0.22(+1.16%) |
Aug 17, 2022 | 19.05 | 19.08 | 18.81 | 18.98 | 258,535 | -0.25(-1.30%) |
Aug 16, 2022 | 19.12 | 19.32 | 19.00 | 19.23 | 299,755 | +0.15(+0.79%) |
Aug 15, 2022 | 18.90 | 19.17 | 18.81 | 19.08 | 329,522 | +0.15(+0.79%) |
Aug 12, 2022 | 18.88 | 18.98 | 18.80 | 18.93 | 352,639 | +0.17(+0.91%) |
Aug 11, 2022 | 18.91 | 19.00 | 18.75 | 18.76 | 579,658 | +0.03(+0.16%) |
Aug 10, 2022 | 18.84 | 19.00 | 18.61 | 18.73 | 259,278 | +0.05(+0.27%) |
Aug 09, 2022 | 18.89 | 19.00 | 18.57 | 18.68 | 487,614 | -0.15(-0.80%) |
Aug 08, 2022 | 18.86 | 19.04 | 18.67 | 18.83 | 340,921 | -0.03(-0.16%) |
Aug 05, 2022 | 18.61 | 18.92 | 18.55 | 18.86 | 221,279 | +0.10(+0.53%) |
Aug 04, 2022 | 18.69 | 18.78 | 18.54 | 18.76 | 269,299 | +0.19(+1.02%) |
Aug 03, 2022 | 18.41 | 18.63 | 18.36 | 18.57 | 294,710 | +0.14(+0.76%) |
Aug 02, 2022 | 18.10 | 18.45 | 18.03 | 18.43 | 383,658 | +0.17(+0.93%) |
Aug 01, 2022 | 18.38 | 18.40 | 18.19 | 18.26 | 265,092 | -0.08(-0.44%) |
Jul 29, 2022 | 18.70 | 18.80 | 18.29 | 18.34 | 396,881 | -0.38(-2.03%) |
Jul 28, 2022 | 18.37 | 18.80 | 18.32 | 18.72 | 391,776 | +0.21(+1.13%) |
Jul 27, 2022 | 18.16 | 18.58 | 17.86 | 18.51 | 654,955 | +0.60(+3.35%) |
Jul 26, 2022 | 18.10 | 18.16 | 17.81 | 17.91 | 1,140,500 | -0.17(-0.94%) |
Jul 25, 2022 | 17.92 | 18.22 | 17.72 | 18.08 | 796,707 | +0.12(+0.67%) |
Jul 22, 2022 | 18.51 | 18.64 | 17.76 | 17.96 | 1,152,415 | -0.64(-3.44%) |
Jul 21, 2022 | 18.64 | 18.80 | 18.41 | 18.60 | 450,430 | +0.00(+0.00%) |
Jul 20, 2022 | 18.82 | 18.85 | 18.54 | 18.60 | 418,669 | -0.11(-0.59%) |
Jul 19, 2022 | 18.73 | 18.87 | 18.52 | 18.71 | 322,121 | +0.25(+1.35%) |
Jul 18, 2022 | 18.95 | 18.95 | 18.45 | 18.46 | 488,308 | -0.27(-1.44%) |
Jul 15, 2022 | 18.89 | 18.90 | 18.53 | 18.73 | 371,245 | +0.10(+0.54%) |
Jul 14, 2022 | 18.39 | 18.73 | 18.23 | 18.63 | 359,961 | +0.00(+0.00%) |
Jul 13, 2022 | 18.45 | 18.73 | 18.29 | 18.63 | 825,594 | -0.01(-0.05%) |
Jul 12, 2022 | 18.63 | 18.78 | 18.35 | 18.64 | 547,309 | +0.11(+0.59%) |
Jul 11, 2022 | 18.87 | 18.88 | 18.42 | 18.53 | 702,620 | -0.44(-2.32%) |
Jul 08, 2022 | 18.77 | 19.00 | 18.70 | 18.97 | 933,674 | +0.10(+0.53%) |
Jul 07, 2022 | 19.29 | 19.33 | 18.59 | 18.87 | 2,884,302 | -1.86(-8.97%) |
Jul 06, 2022 | 21.12 | 21.36 | 20.64 | 20.73 | 323,341 | -0.42(-1.99%) |
Jul 05, 2022 | 20.01 | 21.29 | 19.96 | 21.15 | 362,411 | +1.15(+5.75%) |
Jul 01, 2022 | 20.91 | 20.98 | 19.60 | 20.00 | 871,383 | -1.06(-5.03%) |
Jun 30, 2022 | 21.48 | 21.77 | 20.95 | 21.06 | 545,979 | -0.54(-2.50%) |
Jun 29, 2022 | 20.98 | 21.68 | 20.82 | 21.60 | 434,448 | +0.63(+3.00%) |
Jun 28, 2022 | 21.58 | 21.87 | 20.91 | 20.97 | 455,596 | -0.53(-2.47%) |
Jun 27, 2022 | 21.50 | 21.60 | 21.09 | 21.50 | 412,296 | +0.05(+0.23%) |
Jun 24, 2022 | 21.23 | 21.45 | 20.95 | 21.45 | 867,854 | +0.45(+2.14%) |
Jun 23, 2022 | 20.11 | 21.14 | 20.00 | 21.00 | 490,071 | +0.98(+4.90%) |
Jun 22, 2022 | 20.04 | 20.27 | 19.92 | 20.02 | 500,332 | -0.15(-0.74%) |
Jun 21, 2022 | 19.35 | 20.34 | 19.35 | 20.17 | 234,846 | +0.83(+4.29%) |
Jun 17, 2022 | 19.79 | 20.20 | 19.17 | 19.34 | 1,013,619 | -0.39(-1.98%) |
Jun 16, 2022 | 19.33 | 19.89 | 19.06 | 19.73 | 431,279 | +0.04(+0.20%) |
Jun 15, 2022 | 19.85 | 20.05 | 19.66 | 19.69 | 249,201 | +0.01(+0.05%) |
Jun 14, 2022 | 19.36 | 19.87 | 19.26 | 19.68 | 359,300 | +0.27(+1.39%) |
Jun 13, 2022 | 20.00 | 20.03 | 19.30 | 19.41 | 210,520 | -0.83(-4.10%) |
Jun 10, 2022 | 20.06 | 20.32 | 19.85 | 20.24 | 243,432 | -0.14(-0.69%) |
Jun 09, 2022 | 20.47 | 20.75 | 20.29 | 20.38 | 266,946 | -0.21(-1.02%) |
Jun 08, 2022 | 21.06 | 21.08 | 20.57 | 20.59 | 213,281 | -0.53(-2.51%) |
Jun 07, 2022 | 20.72 | 21.16 | 20.57 | 21.12 | 270,675 | +0.12(+0.57%) |
Jun 06, 2022 | 21.12 | 21.95 | 20.92 | 21.00 | 381,876 | +0.17(+0.82%) |
Jun 03, 2022 | 21.30 | 22.29 | 20.23 | 20.83 | 1,055,261 | +0.76(+3.79%) |
Jun 02, 2022 | 19.63 | 20.13 | 19.49 | 20.07 | 345,964 | +0.62(+3.19%) |
Jun 01, 2022 | 19.59 | 19.65 | 18.97 | 19.45 | 278,114 | -0.20(-1.02%) |
May 31, 2022 | 19.52 | 19.92 | 19.50 | 19.65 | 399,312 | -0.28(-1.40%) |
May 27, 2022 | 19.83 | 20.02 | 19.58 | 19.93 | 281,370 | +0.24(+1.22%) |
May 26, 2022 | 19.41 | 19.76 | 19.41 | 19.69 | 364,850 | +0.38(+1.97%) |
May 25, 2022 | 19.41 | 19.50 | 19.10 | 19.31 | 355,361 | -0.05(-0.26%) |
May 24, 2022 | 19.26 | 19.46 | 19.01 | 19.36 | 180,243 | -0.04(-0.21%) |
May 23, 2022 | 19.35 | 19.48 | 19.09 | 19.40 | 160,261 | +0.23(+1.20%) |
May 20, 2022 | 19.01 | 19.31 | 18.61 | 19.17 | 260,514 | +0.33(+1.75%) |
May 19, 2022 | 19.08 | 19.16 | 18.60 | 18.84 | 453,304 | -0.12(-0.63%) |
May 18, 2022 | 19.89 | 20.05 | 18.84 | 18.96 | 246,534 | -1.18(-5.86%) |
May 17, 2022 | 20.08 | 20.19 | 19.80 | 20.14 | 202,572 | +0.27(+1.36%) |
May 16, 2022 | 20.06 | 20.13 | 19.86 | 19.87 | 225,352 | -0.36(-1.78%) |
May 13, 2022 | 19.47 | 20.25 | 19.47 | 20.23 | 298,799 | +0.89(+4.60%) |
May 12, 2022 | 18.63 | 19.49 | 18.63 | 19.34 | 277,606 | +0.70(+3.76%) |
May 11, 2022 | 19.82 | 20.07 | 18.62 | 18.64 | 311,756 | -1.11(-5.62%) |
May 10, 2022 | 19.67 | 19.81 | 19.14 | 19.75 | 506,861 | +0.25(+1.28%) |
May 09, 2022 | 19.34 | 19.77 | 19.17 | 19.50 | 438,618 | -0.11(-0.56%) |
May 06, 2022 | 19.68 | 20.00 | 19.25 | 19.61 | 923,071 | -0.22(-1.11%) |
May 05, 2022 | 20.02 | 20.10 | 19.55 | 19.83 | 329,488 | -0.42(-2.07%) |
May 04, 2022 | 19.69 | 20.25 | 19.61 | 20.25 | 363,566 | +0.49(+2.48%) |
May 03, 2022 | 19.58 | 19.84 | 19.51 | 19.76 | 285,757 | +0.17(+0.87%) |