Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.87 | 19.92 | 19.80 | 19.87 | 313,060 | +0.02(+0.08%) |
Apr 27, 2023 | 19.76 | 19.88 | 19.72 | 19.86 | 240,024 | +0.00(+0.03%) |
Apr 26, 2023 | 20.07 | 20.07 | 19.83 | 19.85 | 207,427 | -0.11(-0.58%) |
Apr 25, 2023 | 19.87 | 20.01 | 19.81 | 19.96 | 613,527 | +0.09(+0.48%) |
Apr 24, 2023 | 19.79 | 19.88 | 19.72 | 19.87 | 182,079 | +0.06(+0.30%) |
Apr 21, 2023 | 19.89 | 19.95 | 19.70 | 19.81 | 338,786 | -0.20(-1.00%) |
Apr 20, 2023 | 20.00 | 20.09 | 19.97 | 20.01 | 232,987 | +0.10(+0.48%) |
Apr 19, 2023 | 19.82 | 19.95 | 19.81 | 19.91 | 299,802 | -0.10(-0.47%) |
Apr 18, 2023 | 19.92 | 20.09 | 19.89 | 20.01 | 579,236 | +0.06(+0.30%) |
Apr 17, 2023 | 19.99 | 19.99 | 19.80 | 19.95 | 143,354 | -0.07(-0.35%) |
Apr 14, 2023 | 20.22 | 20.26 | 19.91 | 20.02 | 843,996 | -0.37(-1.81%) |
Apr 13, 2023 | 20.40 | 20.45 | 20.32 | 20.39 | 385,902 | +0.28(+1.39%) |
Apr 12, 2023 | 20.15 | 20.16 | 19.99 | 20.11 | 162,598 | +0.09(+0.45%) |
Apr 11, 2023 | 19.97 | 20.05 | 19.96 | 20.02 | 207,462 | +0.12(+0.60%) |
Apr 10, 2023 | 19.90 | 19.92 | 19.80 | 19.90 | 178,115 | -0.15(-0.75%) |
Apr 06, 2023 | 20.09 | 20.12 | 19.99 | 20.05 | 123,697 | -0.13(-0.67%) |
Apr 05, 2023 | 20.23 | 20.29 | 20.08 | 20.18 | 1,326,001 | -0.02(-0.07%) |
Apr 04, 2023 | 19.85 | 20.23 | 19.85 | 20.20 | 1,610,699 | +0.38(+1.89%) |
Apr 03, 2023 | 19.76 | 19.88 | 19.70 | 19.82 | 368,666 | +0.13(+0.69%) |
Mar 31, 2023 | 19.79 | 19.81 | 19.65 | 19.69 | 571,171 | -0.10(-0.51%) |
Mar 30, 2023 | 19.64 | 19.81 | 19.62 | 19.79 | 208,022 | +0.18(+0.92%) |
Mar 29, 2023 | 19.62 | 19.69 | 19.59 | 19.61 | 292,632 | -0.10(-0.51%) |
Mar 28, 2023 | 19.60 | 19.73 | 19.57 | 19.71 | 303,619 | +0.16(+0.82%) |
Mar 27, 2023 | 19.47 | 19.57 | 19.42 | 19.55 | 457,066 | -0.19(-0.96%) |
Mar 24, 2023 | 19.95 | 19.98 | 19.73 | 19.74 | 624,872 | -0.21(-1.08%) |
Mar 23, 2023 | 19.77 | 20.01 | 19.74 | 19.95 | 435,683 | +0.25(+1.29%) |
Mar 22, 2023 | 19.38 | 19.76 | 19.37 | 19.70 | 486,123 | +0.33(+1.70%) |
Mar 21, 2023 | 19.63 | 19.63 | 19.33 | 19.37 | 372,711 | -0.39(-1.97%) |
Mar 20, 2023 | 19.80 | 19.83 | 19.64 | 19.76 | 236,788 | +0.02(+0.10%) |
Mar 17, 2023 | 19.46 | 19.85 | 19.43 | 19.74 | 718,128 | +0.57(+2.97%) |
Mar 16, 2023 | 19.29 | 19.29 | 19.11 | 19.17 | 1,261,250 | +0.03(+0.13%) |
Mar 15, 2023 | 19.22 | 19.35 | 19.07 | 19.14 | 3,647,393 | +0.14(+0.76%) |
Mar 14, 2023 | 19.06 | 19.07 | 18.93 | 19.00 | 177,665 | -0.11(-0.58%) |
Mar 13, 2023 | 18.99 | 19.12 | 18.95 | 19.11 | 2,351,799 | +0.43(+2.30%) |
Mar 10, 2023 | 18.48 | 18.68 | 18.47 | 18.68 | 210,816 | +0.40(+2.19%) |
Mar 09, 2023 | 18.24 | 18.32 | 18.23 | 18.28 | 68,518 | +0.17(+0.94%) |
Mar 08, 2023 | 18.12 | 18.22 | 18.11 | 18.11 | 99,359 | -0.01(-0.06%) |
Mar 07, 2023 | 18.31 | 18.31 | 18.12 | 18.12 | 146,528 | -0.33(-1.79%) |
Mar 06, 2023 | 18.50 | 18.51 | 18.43 | 18.45 | 77,742 | -0.08(-0.43%) |
Mar 03, 2023 | 18.42 | 18.54 | 18.39 | 18.53 | 96,523 | +0.19(+1.04%) |
Mar 02, 2023 | 18.32 | 18.36 | 18.31 | 18.34 | 379,304 | -0.01(-0.05%) |
Mar 01, 2023 | 18.37 | 18.42 | 18.33 | 18.35 | 168,660 | +0.12(+0.66%) |
Feb 28, 2023 | 18.13 | 18.29 | 18.13 | 18.23 | 214,992 | +0.08(+0.44%) |
Feb 27, 2023 | 18.15 | 18.18 | 18.11 | 18.15 | 1,107,559 | +0.06(+0.36%) |
Feb 24, 2023 | 18.08 | 18.13 | 18.07 | 18.09 | 1,048,009 | -0.12(-0.69%) |
Feb 23, 2023 | 18.25 | 18.26 | 18.17 | 18.21 | 133,672 | -0.02(-0.11%) |
Feb 22, 2023 | 18.36 | 18.36 | 18.22 | 18.23 | 136,784 | -0.09(-0.49%) |
Feb 21, 2023 | 18.40 | 18.42 | 18.30 | 18.32 | 132,392 | -0.07(-0.38%) |
Feb 17, 2023 | 18.25 | 18.41 | 18.22 | 18.39 | 168,413 | +0.05(+0.27%) |
Feb 16, 2023 | 18.30 | 18.43 | 18.26 | 18.34 | 232,081 | -0.02(-0.08%) |
Feb 15, 2023 | 18.32 | 18.36 | 18.28 | 18.36 | 155,802 | -0.18(-0.94%) |
Feb 14, 2023 | 18.47 | 18.63 | 18.41 | 18.53 | 149,128 | +0.00(+0.00%) |
Feb 13, 2023 | 18.55 | 18.56 | 18.49 | 18.53 | 92,134 | -0.09(-0.48%) |
Feb 10, 2023 | 18.66 | 18.66 | 18.54 | 18.62 | 160,421 | +0.03(+0.17%) |
Feb 09, 2023 | 18.84 | 18.84 | 18.57 | 18.59 | 123,721 | -0.14(-0.75%) |
Feb 08, 2023 | 18.80 | 18.80 | 18.68 | 18.73 | 94,395 | +0.04(+0.21%) |
Feb 07, 2023 | 18.66 | 18.81 | 18.65 | 18.69 | 301,320 | +0.03(+0.16%) |
Feb 06, 2023 | 18.70 | 18.73 | 18.62 | 18.66 | 883,995 | +0.04(+0.21%) |
Feb 03, 2023 | 18.79 | 18.83 | 18.59 | 18.62 | 6,232,450 | -0.48(-2.51%) |
Feb 02, 2023 | 19.45 | 19.45 | 19.08 | 19.10 | 5,377,474 | -0.42(-2.15%) |
Feb 01, 2023 | 19.30 | 19.52 | 19.19 | 19.52 | 372,465 | +0.26(+1.35%) |
Jan 31, 2023 | 19.21 | 19.29 | 19.18 | 19.26 | 170,713 | +0.07(+0.36%) |
Jan 30, 2023 | 19.26 | 19.27 | 19.19 | 19.19 | 85,305 | -0.06(-0.31%) |
Jan 27, 2023 | 19.26 | 19.30 | 19.15 | 19.25 | 204,985 | -0.03(-0.16%) |
Jan 26, 2023 | 19.35 | 19.36 | 19.17 | 19.28 | 137,558 | -0.17(-0.87%) |
Jan 25, 2023 | 19.26 | 19.45 | 19.26 | 19.45 | 2,448,464 | +0.09(+0.49%) |
Jan 24, 2023 | 19.29 | 19.36 | 19.18 | 19.36 | 375,487 | +0.07(+0.39%) |
Jan 23, 2023 | 19.16 | 19.30 | 19.09 | 19.28 | 340,104 | +0.03(+0.16%) |
Jan 20, 2023 | 19.23 | 19.28 | 19.19 | 19.25 | 201,759 | -0.06(-0.31%) |
Jan 19, 2023 | 19.16 | 19.33 | 19.14 | 19.31 | 96,704 | +0.30(+1.58%) |
Jan 18, 2023 | 19.20 | 19.23 | 19.00 | 19.01 | 105,123 | -0.05(-0.26%) |
Jan 17, 2023 | 19.14 | 19.14 | 19.02 | 19.06 | 134,296 | -0.12(-0.63%) |
Jan 13, 2023 | 19.01 | 19.19 | 19.00 | 19.18 | 1,965,178 | +0.21(+1.11%) |
Jan 12, 2023 | 18.89 | 18.97 | 18.80 | 18.97 | 145,158 | +0.23(+1.23%) |
Jan 11, 2023 | 18.76 | 18.76 | 18.65 | 18.74 | 112,665 | -0.02(-0.11%) |
Jan 10, 2023 | 18.75 | 18.78 | 18.69 | 18.76 | 462,433 | +0.07(+0.37%) |
Jan 09, 2023 | 18.75 | 18.79 | 18.68 | 18.69 | 195,642 | +0.04(+0.21%) |
Jan 06, 2023 | 18.45 | 18.68 | 18.39 | 18.65 | 202,317 | +0.34(+1.86%) |
Jan 05, 2023 | 18.34 | 18.36 | 18.24 | 18.31 | 600,252 | -0.23(-1.24%) |
Jan 04, 2023 | 18.56 | 18.59 | 18.46 | 18.54 | 654,131 | +0.17(+0.93%) |
Jan 03, 2023 | 18.40 | 18.48 | 18.27 | 18.37 | 457,638 | +0.16(+0.88%) |
Dec 30, 2022 | 18.17 | 18.24 | 18.13 | 18.21 | 387,484 | +0.08(+0.44%) |
Dec 29, 2022 | 18.10 | 18.18 | 18.09 | 18.13 | 351,809 | +0.10(+0.55%) |
Dec 28, 2022 | 18.05 | 18.07 | 17.95 | 18.03 | 1,568,148 | -0.07(-0.41%) |
Dec 27, 2022 | 18.03 | 18.30 | 18.03 | 18.11 | 67,087 | +0.14(+0.75%) |
Dec 23, 2022 | 17.92 | 18.01 | 17.90 | 17.97 | 930,860 | +0.06(+0.34%) |
Dec 22, 2022 | 18.02 | 18.02 | 17.84 | 17.91 | 173,463 | -0.21(-1.19%) |
Dec 21, 2022 | 18.15 | 18.21 | 18.11 | 18.12 | 541,071 | -0.04(-0.19%) |
Dec 20, 2022 | 18.05 | 18.19 | 18.04 | 18.16 | 79,971 | +0.30(+1.68%) |
Dec 19, 2022 | 17.91 | 17.94 | 17.83 | 17.86 | 53,908 | -0.05(-0.28%) |
Dec 16, 2022 | 17.81 | 17.93 | 17.81 | 17.91 | 33,753 | +0.15(+0.84%) |
Dec 15, 2022 | 17.80 | 17.83 | 17.73 | 17.76 | 68,519 | -0.29(-1.61%) |
Dec 14, 2022 | 18.08 | 18.10 | 17.98 | 18.05 | 50,288 | -0.03(-0.17%) |
Dec 13, 2022 | 18.16 | 18.23 | 18.04 | 18.08 | 5,929,396 | +0.29(+1.63%) |
Dec 12, 2022 | 17.87 | 17.88 | 17.77 | 17.79 | 85,066 | -0.15(-0.84%) |
Dec 09, 2022 | 17.96 | 18.03 | 17.91 | 17.94 | 34,264 | +0.08(+0.45%) |
Dec 08, 2022 | 17.89 | 17.92 | 17.84 | 17.86 | 112,461 | +0.01(+0.06%) |
Dec 07, 2022 | 17.77 | 17.88 | 17.75 | 17.85 | 436,768 | +0.16(+0.90%) |
Dec 06, 2022 | 17.74 | 17.75 | 17.66 | 17.69 | 89,561 | +0.04(+0.20%) |
Dec 05, 2022 | 17.87 | 17.87 | 17.64 | 17.66 | 312,328 | -0.30(-1.70%) |
Dec 02, 2022 | 17.84 | 17.97 | 17.80 | 17.96 | 149,460 | -0.05(-0.28%) |
Dec 01, 2022 | 17.97 | 18.02 | 17.94 | 18.01 | 65,566 | +0.35(+1.98%) |
Nov 30, 2022 | 17.57 | 17.68 | 17.44 | 17.66 | 617,633 | +0.20(+1.12%) |
Nov 29, 2022 | 17.47 | 17.55 | 17.45 | 17.46 | 43,534 | +0.07(+0.43%) |
Nov 28, 2022 | 17.49 | 17.49 | 17.38 | 17.39 | 98,262 | -0.12(-0.71%) |
Nov 25, 2022 | 17.48 | 17.54 | 17.48 | 17.52 | 3,523,509 | +0.02(+0.09%) |
Nov 23, 2022 | 17.34 | 17.51 | 17.34 | 17.50 | 318,051 | +0.11(+0.63%) |
Nov 22, 2022 | 17.41 | 17.44 | 17.36 | 17.39 | 496,723 | +0.02(+0.09%) |
Nov 21, 2022 | 17.43 | 17.43 | 17.31 | 17.38 | 61,154 | -0.09(-0.49%) |
Nov 18, 2022 | 17.53 | 17.56 | 17.46 | 17.46 | 156,139 | -0.14(-0.80%) |
Nov 17, 2022 | 17.59 | 17.60 | 17.54 | 17.60 | 187,031 | -0.13(-0.73%) |
Nov 16, 2022 | 17.76 | 17.77 | 17.69 | 17.73 | 188,707 | -0.04(-0.23%) |
Nov 15, 2022 | 17.75 | 17.84 | 17.66 | 17.77 | 196,390 | +0.08(+0.45%) |
Nov 14, 2022 | 17.63 | 17.73 | 17.62 | 17.69 | 181,433 | +0.02(+0.11%) |
Nov 11, 2022 | 17.59 | 17.67 | 17.54 | 17.67 | 1,519,138 | +0.14(+0.80%) |
Nov 10, 2022 | 17.39 | 17.54 | 17.35 | 17.53 | 195,309 | +0.51(+3.00%) |
Nov 09, 2022 | 17.10 | 17.20 | 17.01 | 17.02 | 151,603 | -0.08(-0.47%) |
Nov 08, 2022 | 16.75 | 17.15 | 16.74 | 17.10 | 469,049 | +0.38(+2.24%) |
Nov 07, 2022 | 16.77 | 16.80 | 16.72 | 16.73 | 249,016 | -0.06(-0.39%) |
Nov 04, 2022 | 16.64 | 16.80 | 16.61 | 16.79 | 98,439 | +0.50(+3.07%) |
Nov 03, 2022 | 16.17 | 16.30 | 16.17 | 16.29 | 72,170 | -0.07(-0.40%) |
Nov 02, 2022 | 16.54 | 16.34 | 16.36 | 234,229 | -0.11(-0.67%) | |
Nov 01, 2022 | 16.50 | 16.52 | 16.42 | 16.46 | 56,664 | +0.16(+1.01%) |
Oct 31, 2022 | 16.34 | 16.40 | 16.30 | 16.30 | 759,276 | -0.13(-0.79%) |
Oct 28, 2022 | 16.42 | 16.48 | 16.37 | 16.43 | 355,556 | -0.18(-1.08%) |
Oct 27, 2022 | 16.61 | 16.63 | 16.55 | 16.61 | 157,555 | -0.02(-0.12%) |
Oct 26, 2022 | 16.62 | 16.70 | 16.62 | 16.63 | 164,440 | +0.10(+0.60%) |
Oct 25, 2022 | 16.51 | 16.59 | 16.51 | 16.53 | 273,506 | +0.05(+0.30%) |
Oct 24, 2022 | 16.47 | 16.52 | 16.43 | 16.48 | 538,635 | -0.05(-0.30%) |
Oct 21, 2022 | 16.30 | 16.55 | 16.30 | 16.53 | 254,706 | +0.27(+1.66%) |
Oct 20, 2022 | 16.30 | 16.44 | 16.24 | 16.26 | 26,228 | -0.03(-0.18%) |
Oct 19, 2022 | 16.33 | 16.34 | 16.26 | 16.29 | 48,589 | -0.21(-1.27%) |
Oct 18, 2022 | 16.54 | 16.54 | 16.45 | 16.50 | 381,159 | +0.04(+0.24%) |
Oct 17, 2022 | 16.64 | 16.64 | 16.45 | 16.46 | 32,402 | +0.04(+0.24%) |
Oct 14, 2022 | 16.52 | 16.53 | 16.39 | 16.42 | 83,616 | -0.20(-1.23%) |
Oct 13, 2022 | 16.47 | 16.70 | 16.42 | 16.62 | 161,809 | -0.11(-0.66%) |
Oct 12, 2022 | 16.68 | 16.75 | 16.66 | 16.73 | 103,995 | +0.09(+0.54%) |
Oct 11, 2022 | 16.68 | 16.81 | 16.63 | 16.64 | 392,335 | -0.03(-0.18%) |
Oct 10, 2022 | 16.74 | 16.75 | 16.65 | 16.68 | 17,000 | -0.26(-1.54%) |
Oct 07, 2022 | 16.99 | 17.05 | 16.92 | 16.93 | 40,297 | -0.19(-1.11%) |
Oct 06, 2022 | 17.11 | 17.13 | 17.06 | 17.12 | 43,065 | -0.02(-0.14%) |
Oct 05, 2022 | 17.09 | 17.16 | 16.99 | 17.15 | 38,544 | -0.08(-0.46%) |
Oct 04, 2022 | 17.09 | 17.27 | 17.09 | 17.23 | 66,685 | +0.24(+1.43%) |
Oct 03, 2022 | 16.68 | 16.99 | 16.66 | 16.99 | 68,824 | +0.40(+2.38%) |
Sep 30, 2022 | 16.65 | 16.73 | 16.58 | 16.59 | 124,284 | -0.01(-0.05%) |
Sep 29, 2022 | 16.55 | 16.63 | 16.46 | 16.60 | 101,086 | +0.00(+0.02%) |
Sep 28, 2022 | 16.42 | 16.61 | 16.42 | 16.59 | 31,903 | +0.34(+2.09%) |
Sep 27, 2022 | 16.34 | 16.36 | 16.25 | 16.25 | 33,307 | +0.02(+0.15%) |
Sep 26, 2022 | 16.45 | 16.45 | 16.20 | 16.23 | 90,279 | -0.18(-1.13%) |
Sep 23, 2022 | 16.52 | 16.52 | 16.38 | 16.42 | 77,052 | -0.27(-1.65%) |
Sep 22, 2022 | 16.70 | 16.74 | 16.67 | 16.69 | 44,889 | -0.02(-0.12%) |
Sep 21, 2022 | 16.74 | 16.85 | 16.54 | 16.71 | 83,751 | +0.08(+0.46%) |
Sep 20, 2022 | 16.64 | 16.65 | 16.58 | 16.63 | 53,859 | -0.09(-0.52%) |
Sep 19, 2022 | 16.61 | 16.73 | 16.61 | 16.72 | 73,896 | -0.00(-0.01%) |
Sep 16, 2022 | 16.58 | 16.79 | 16.57 | 16.72 | 85,233 | +0.11(+0.64%) |
Sep 15, 2022 | 16.82 | 16.88 | 16.59 | 16.62 | 150,702 | -0.32(-1.91%) |
Sep 14, 2022 | 17.04 | 17.05 | 16.92 | 16.94 | 22,144 | -0.08(-0.47%) |
Sep 13, 2022 | 17.01 | 17.07 | 16.99 | 17.02 | 68,445 | -0.21(-1.22%) |
Sep 12, 2022 | 17.28 | 17.33 | 17.23 | 17.23 | 108,306 | +0.09(+0.53%) |
Sep 09, 2022 | 17.14 | 17.18 | 17.11 | 17.14 | 34,744 | +0.09(+0.50%) |
Sep 08, 2022 | 17.12 | 17.12 | 17.02 | 17.05 | 419,251 | -0.10(-0.59%) |
Sep 07, 2022 | 17.00 | 17.16 | 17.00 | 17.16 | 7,555 | +0.18(+1.04%) |
Sep 06, 2022 | 17.08 | 17.08 | 16.98 | 16.98 | 171,101 | -0.11(-0.64%) |
Sep 02, 2022 | 17.10 | 17.16 | 17.07 | 17.09 | 39,583 | +0.15(+0.90%) |
Sep 01, 2022 | 16.97 | 16.98 | 16.87 | 16.94 | 39,594 | -0.15(-0.89%) |
Aug 31, 2022 | 17.16 | 17.20 | 17.08 | 17.09 | 34,195 | -0.13(-0.75%) |
Aug 30, 2022 | 17.31 | 17.31 | 17.20 | 17.22 | 19,891 | -0.14(-0.80%) |
Aug 29, 2022 | 17.36 | 17.43 | 17.35 | 17.36 | 254,888 | -0.00(-0.01%) |
Aug 26, 2022 | 17.50 | 17.53 | 17.33 | 17.36 | 23,022 | -0.20(-1.14%) |
Aug 25, 2022 | 17.55 | 17.57 | 17.53 | 17.56 | 79,807 | +0.06(+0.34%) |
Aug 24, 2022 | 17.41 | 17.54 | 17.41 | 17.50 | 19,232 | +0.04(+0.25%) |
Aug 23, 2022 | 17.45 | 17.52 | 17.45 | 17.46 | 693,402 | +0.12(+0.69%) |
Aug 22, 2022 | 17.35 | 17.37 | 17.33 | 17.34 | 40,120 | -0.12(-0.70%) |
Aug 19, 2022 | 17.49 | 17.50 | 17.44 | 17.46 | 11,392 | -0.13(-0.74%) |
Aug 18, 2022 | 17.64 | 17.64 | 17.55 | 17.59 | 17,099 | -0.04(-0.23%) |
Aug 17, 2022 | 17.73 | 17.73 | 17.59 | 17.63 | 46,012 | -0.11(-0.64%) |
Aug 16, 2022 | 17.76 | 17.76 | 17.72 | 17.75 | 15,336 | -0.03(-0.17%) |
Aug 15, 2022 | 17.81 | 17.83 | 17.75 | 17.77 | 65,067 | -0.23(-1.28%) |
Aug 12, 2022 | 17.95 | 18.01 | 17.91 | 18.00 | 10,587 | +0.17(+0.93%) |
Aug 11, 2022 | 17.91 | 17.95 | 17.84 | 17.84 | 27,329 | -0.05(-0.26%) |
Aug 10, 2022 | 17.91 | 18.01 | 17.87 | 17.89 | 27,158 | -0.04(-0.25%) |
Aug 09, 2022 | 17.98 | 17.98 | 17.89 | 17.93 | 28,182 | +0.06(+0.33%) |
Aug 08, 2022 | 17.80 | 17.88 | 17.80 | 17.87 | 28,895 | +0.15(+0.86%) |
Aug 05, 2022 | 17.71 | 17.77 | 17.68 | 17.72 | 74,805 | -0.21(-1.14%) |
Aug 04, 2022 | 17.77 | 17.93 | 17.77 | 17.93 | 39,742 | +0.30(+1.67%) |
Aug 03, 2022 | 17.66 | 17.67 | 17.54 | 17.63 | 44,528 | +0.03(+0.18%) |
Aug 02, 2022 | 17.76 | 17.82 | 17.60 | 17.60 | 77,868 | -0.09(-0.52%) |
Aug 01, 2022 | 17.70 | 17.72 | 17.65 | 17.69 | 48,829 | +0.10(+0.57%) |
Jul 29, 2022 | 17.57 | 17.65 | 17.54 | 17.59 | 18,304 | +0.05(+0.29%) |
Jul 28, 2022 | 17.52 | 17.55 | 17.46 | 17.54 | 25,700 | +0.21(+1.24%) |
Jul 27, 2022 | 17.17 | 17.38 | 17.14 | 17.32 | 46,001 | +0.16(+0.94%) |
Jul 26, 2022 | 17.15 | 17.18 | 17.15 | 17.16 | 6,101 | -0.02(-0.09%) |
Jul 25, 2022 | 17.23 | 17.23 | 17.14 | 17.18 | 31,009 | -0.04(-0.23%) |
Jul 22, 2022 | 17.20 | 17.36 | 17.20 | 17.22 | 846,150 | +0.03(+0.17%) |
Jul 21, 2022 | 16.96 | 17.19 | 16.96 | 17.19 | 24,085 | +0.25(+1.45%) |
Jul 20, 2022 | 17.08 | 17.09 | 16.94 | 16.94 | 36,882 | -0.17(-0.97%) |
Jul 19, 2022 | 17.13 | 17.13 | 17.09 | 17.11 | 2,973 | +0.05(+0.30%) |
Jul 18, 2022 | 17.16 | 17.18 | 17.05 | 17.06 | 22,169 | +0.03(+0.17%) |
Jul 15, 2022 | 17.04 | 17.05 | 17.00 | 17.03 | 30,433 | -0.04(-0.24%) |
Jul 14, 2022 | 17.02 | 17.12 | 16.97 | 17.07 | 30,195 | -0.24(-1.41%) |
Jul 13, 2022 | 17.17 | 17.43 | 17.16 | 17.32 | 35,016 | +0.07(+0.38%) |
Jul 12, 2022 | 17.27 | 17.32 | 17.23 | 17.25 | 45,738 | -0.06(-0.35%) |
Jul 11, 2022 | 17.35 | 17.40 | 17.30 | 17.31 | 11,176 | -0.10(-0.57%) |
Jul 08, 2022 | 17.40 | 17.50 | 17.36 | 17.41 | 65,365 | +0.01(+0.06%) |
Jul 07, 2022 | 17.42 | 17.47 | 17.38 | 17.40 | 31,365 | +0.01(+0.06%) |
Jul 06, 2022 | 17.61 | 17.63 | 17.32 | 17.39 | 648,855 | -0.26(-1.48%) |
Jul 05, 2022 | 17.92 | 17.93 | 17.63 | 17.65 | 707,323 | -0.39(-2.16%) |
Jul 01, 2022 | 17.92 | 18.08 | 17.91 | 18.04 | 57,026 | -0.02(-0.11%) |
Jun 30, 2022 | 18.17 | 18.17 | 18.04 | 18.06 | 36,586 | -0.11(-0.61%) |
Jun 29, 2022 | 18.28 | 18.29 | 18.13 | 18.17 | 118,346 | -0.01(-0.07%) |
Jun 28, 2022 | 18.23 | 18.23 | 18.17 | 18.18 | 74,200 | -0.04(-0.21%) |
Jun 27, 2022 | 18.27 | 18.27 | 18.20 | 18.22 | 505,942 | -0.01(-0.04%) |
Jun 24, 2022 | 18.24 | 18.30 | 18.23 | 18.23 | 19,201 | -0.03(-0.18%) |
Jun 23, 2022 | 18.36 | 18.44 | 18.21 | 18.26 | 68,543 | -0.10(-0.57%) |
Jun 22, 2022 | 18.37 | 18.43 | 18.36 | 18.36 | 31,817 | +0.07(+0.41%) |
Jun 21, 2022 | 18.33 | 18.42 | 18.28 | 18.29 | 49,801 | -0.07(-0.38%) |
Jun 17, 2022 | 18.42 | 18.43 | 18.33 | 18.36 | 38,269 | -0.15(-0.81%) |
Jun 16, 2022 | 18.29 | 18.51 | 18.28 | 18.51 | 36,526 | +0.20(+1.09%) |
Jun 15, 2022 | 18.26 | 18.41 | 18.16 | 18.31 | 47,219 | +0.24(+1.34%) |
Jun 14, 2022 | 18.19 | 18.19 | 18.04 | 18.07 | 495,663 | -0.15(-0.82%) |
Jun 13, 2022 | 18.34 | 18.34 | 18.19 | 18.22 | 51,967 | -0.49(-2.63%) |
Jun 10, 2022 | 18.34 | 18.73 | 18.29 | 18.71 | 74,733 | +0.25(+1.34%) |
Jun 09, 2022 | 18.49 | 18.50 | 18.41 | 18.46 | 14,245 | -0.04(-0.23%) |
Jun 08, 2022 | 18.53 | 18.53 | 18.51 | 18.51 | 867 | -0.02(-0.13%) |
Jun 07, 2022 | 18.44 | 18.53 | 18.44 | 18.53 | 6,973 | +0.12(+0.68%) |
Jun 06, 2022 | 18.51 | 18.51 | 18.40 | 18.41 | 5,077 | -0.09(-0.48%) |
Jun 03, 2022 | 18.60 | 18.61 | 18.47 | 18.50 | 16,531 | -0.20(-1.04%) |
Jun 02, 2022 | 18.60 | 18.69 | 18.60 | 18.69 | 23,135 | +0.23(+1.22%) |
Jun 01, 2022 | 18.44 | 18.49 | 18.37 | 18.46 | 22,736 | +0.12(+0.68%) |
May 31, 2022 | 18.51 | 18.53 | 18.34 | 18.34 | 20,053 | -0.18(-1.00%) |
May 27, 2022 | 18.58 | 18.58 | 18.51 | 18.52 | 41,998 | +0.01(+0.05%) |
May 26, 2022 | 18.45 | 18.52 | 18.44 | 18.52 | 52,568 | -0.03(-0.15%) |
May 25, 2022 | 18.52 | 18.55 | 18.41 | 18.54 | 64,416 | -0.11(-0.60%) |
May 24, 2022 | 18.59 | 18.67 | 18.58 | 18.66 | 45,298 | +0.14(+0.78%) |
May 23, 2022 | 18.56 | 18.57 | 18.47 | 18.51 | 28,753 | +0.07(+0.40%) |
May 20, 2022 | 18.40 | 18.44 | 18.32 | 18.44 | 68,642 | +0.02(+0.09%) |
May 19, 2022 | 18.38 | 18.47 | 18.32 | 18.42 | 63,562 | +0.27(+1.49%) |
May 18, 2022 | 18.11 | 18.23 | 18.10 | 18.15 | 81,007 | +0.00(+0.00%) |
May 17, 2022 | 18.24 | 18.25 | 18.14 | 18.15 | 68,059 | -0.09(-0.49%) |
May 16, 2022 | 18.10 | 18.25 | 18.05 | 18.24 | 162,956 | +0.16(+0.88%) |
May 13, 2022 | 18.04 | 18.16 | 18.00 | 18.08 | 158,739 | -0.14(-0.77%) |
May 12, 2022 | 18.44 | 18.46 | 18.20 | 18.22 | 125,241 | -0.29(-1.57%) |
May 11, 2022 | 18.49 | 18.56 | 18.44 | 18.51 | 172,158 | +0.16(+0.87%) |
May 10, 2022 | 18.63 | 18.63 | 18.34 | 18.35 | 4,869,659 | -0.17(-0.92%) |
May 09, 2022 | 18.68 | 18.68 | 18.52 | 18.52 | 108,023 | -0.28(-1.49%) |
May 06, 2022 | 18.77 | 18.91 | 18.75 | 18.80 | 1,411,861 | +0.03(+0.17%) |
May 05, 2022 | 19.02 | 19.02 | 18.72 | 18.77 | 1,893,924 | -0.05(-0.27%) |
May 04, 2022 | 18.68 | 18.89 | 18.62 | 18.82 | 1,689,714 | +0.16(+0.88%) |
May 03, 2022 | 18.63 | 18.75 | 18.63 | 18.66 | 1,286,174 | +0.05(+0.27%) |