Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.75 | 14.75 | 14.57 | 14.63 | 82,266 | +0.04(+0.27%) |
Apr 27, 2023 | 14.69 | 14.77 | 14.55 | 14.59 | 43,117 | -0.21(-1.42%) |
Apr 26, 2023 | 14.93 | 14.93 | 14.75 | 14.80 | 50,135 | -0.13(-0.87%) |
Apr 25, 2023 | 14.65 | 14.93 | 14.65 | 14.93 | 699,272 | +0.34(+2.33%) |
Apr 24, 2023 | 14.51 | 14.65 | 14.51 | 14.59 | 38,883 | +0.06(+0.41%) |
Apr 21, 2023 | 14.61 | 14.63 | 14.52 | 14.53 | 134,431 | -0.08(-0.55%) |
Apr 20, 2023 | 14.51 | 14.63 | 14.51 | 14.61 | 612,295 | +0.13(+0.90%) |
Apr 19, 2023 | 14.44 | 14.49 | 14.40 | 14.48 | 22,832 | -0.01(-0.07%) |
Apr 18, 2023 | 14.52 | 14.52 | 14.44 | 14.49 | 27,588 | -0.01(-0.07%) |
Apr 17, 2023 | 14.54 | 14.55 | 14.46 | 14.50 | 297,525 | -0.10(-0.68%) |
Apr 14, 2023 | 14.60 | 14.64 | 14.55 | 14.60 | 39,090 | -0.07(-0.48%) |
Apr 13, 2023 | 14.71 | 14.80 | 14.63 | 14.67 | 29,533 | -0.16(-1.08%) |
Apr 12, 2023 | 14.85 | 14.85 | 14.68 | 14.83 | 199,840 | +0.09(+0.61%) |
Apr 11, 2023 | 14.82 | 14.82 | 14.70 | 14.74 | 28,914 | -0.02(-0.14%) |
Apr 10, 2023 | 14.87 | 14.88 | 14.76 | 14.76 | 54,251 | -0.16(-1.07%) |
Apr 06, 2023 | 15.00 | 15.03 | 14.91 | 14.92 | 52,412 | -0.06(-0.40%) |
Apr 05, 2023 | 14.95 | 15.04 | 14.94 | 14.98 | 93,734 | +0.08(+0.54%) |
Apr 04, 2023 | 14.73 | 14.92 | 14.68 | 14.90 | 54,974 | +0.13(+0.88%) |
Apr 03, 2023 | 14.80 | 14.80 | 14.66 | 14.77 | 833,876 | +0.07(+0.48%) |
Mar 31, 2023 | 14.75 | 14.75 | 14.67 | 14.70 | 148,544 | -0.03(-0.20%) |
Mar 30, 2023 | 14.73 | 14.79 | 14.67 | 14.73 | 49,461 | -0.04(-0.27%) |
Mar 29, 2023 | 14.67 | 14.80 | 14.67 | 14.77 | 67,027 | -0.14(-0.92%) |
Mar 28, 2023 | 14.94 | 14.97 | 14.85 | 14.91 | 37,515 | +0.03(+0.18%) |
Mar 27, 2023 | 15.06 | 15.06 | 14.86 | 14.88 | 43,298 | -0.24(-1.59%) |
Mar 24, 2023 | 15.37 | 15.41 | 15.12 | 15.12 | 55,631 | -0.13(-0.85%) |
Mar 23, 2023 | 14.99 | 15.29 | 14.91 | 15.25 | 51,446 | -0.03(-0.20%) |
Mar 22, 2023 | 14.88 | 15.28 | 14.86 | 15.28 | 45,147 | +0.36(+2.41%) |
Mar 21, 2023 | 15.02 | 15.08 | 14.85 | 14.92 | 645,759 | -0.34(-2.23%) |
Mar 20, 2023 | 15.45 | 15.45 | 15.20 | 15.26 | 266,370 | -0.19(-1.23%) |
Mar 17, 2023 | 15.12 | 15.47 | 15.12 | 15.45 | 60,946 | +0.36(+2.39%) |
Mar 16, 2023 | 15.57 | 15.59 | 15.05 | 15.09 | 564,977 | -0.32(-2.08%) |
Mar 15, 2023 | 15.41 | 15.67 | 15.36 | 15.41 | 479,984 | +0.38(+2.49%) |
Mar 14, 2023 | 15.20 | 15.22 | 14.93 | 15.04 | 95,542 | -0.30(-1.99%) |
Mar 13, 2023 | 15.52 | 15.67 | 15.20 | 15.34 | 1,365,915 | +0.21(+1.39%) |
Mar 10, 2023 | 14.76 | 15.34 | 14.76 | 15.13 | 718,137 | +0.50(+3.42%) |
Mar 09, 2023 | 14.30 | 14.67 | 14.30 | 14.63 | 477,708 | +0.23(+1.60%) |
Mar 08, 2023 | 14.47 | 14.50 | 14.35 | 14.40 | 104,789 | -0.02(-0.14%) |
Mar 07, 2023 | 14.35 | 14.43 | 14.34 | 14.42 | 71,872 | +0.12(+0.84%) |
Mar 06, 2023 | 14.30 | 14.35 | 14.29 | 14.30 | 168,248 | -0.06(-0.42%) |
Mar 03, 2023 | 14.43 | 14.43 | 14.32 | 14.36 | 337,846 | -0.04(-0.28%) |
Mar 02, 2023 | 14.49 | 14.52 | 14.35 | 14.40 | 370,538 | -0.09(-0.62%) |
Mar 01, 2023 | 14.46 | 14.55 | 14.46 | 14.49 | 36,099 | -0.10(-0.69%) |
Feb 28, 2023 | 14.58 | 14.59 | 14.48 | 14.59 | 61,066 | +0.01(+0.07%) |
Feb 27, 2023 | 14.54 | 14.60 | 14.52 | 14.58 | 81,621 | -0.07(-0.48%) |
Feb 24, 2023 | 14.54 | 14.66 | 14.54 | 14.65 | 197,419 | +0.06(+0.41%) |
Feb 23, 2023 | 14.47 | 14.66 | 14.47 | 14.59 | 46,589 | -0.02(-0.14%) |
Feb 22, 2023 | 14.55 | 14.66 | 14.55 | 14.61 | 623,414 | +0.02(+0.17%) |
Feb 21, 2023 | 14.51 | 14.62 | 14.51 | 14.59 | 65,656 | +0.05(+0.31%) |
Feb 17, 2023 | 14.53 | 14.62 | 14.52 | 14.54 | 70,334 | +0.02(+0.14%) |
Feb 16, 2023 | 14.46 | 14.52 | 14.44 | 14.52 | 51,703 | +0.05(+0.35%) |
Feb 15, 2023 | 14.46 | 14.56 | 14.45 | 14.47 | 82,665 | -0.04(-0.28%) |
Feb 14, 2023 | 14.54 | 14.60 | 14.50 | 14.51 | 70,680 | -0.09(-0.62%) |
Feb 13, 2023 | 14.68 | 14.68 | 14.58 | 14.60 | 80,539 | -0.08(-0.54%) |
Feb 10, 2023 | 14.70 | 14.80 | 14.66 | 14.68 | 591,968 | -0.09(-0.61%) |
Feb 09, 2023 | 14.64 | 14.78 | 14.50 | 14.77 | 206,461 | +0.02(+0.14%) |
Feb 08, 2023 | 14.59 | 14.77 | 14.59 | 14.75 | 120,492 | +0.14(+0.96%) |
Feb 07, 2023 | 14.71 | 14.79 | 14.59 | 14.61 | 93,959 | -0.11(-0.75%) |
Feb 06, 2023 | 14.77 | 14.78 | 14.71 | 14.72 | 249,213 | -0.09(-0.61%) |
Feb 03, 2023 | 14.91 | 14.91 | 14.76 | 14.81 | 448,040 | -0.10(-0.67%) |
Feb 02, 2023 | 14.86 | 14.96 | 14.84 | 14.91 | 468,322 | -0.07(-0.47%) |
Feb 01, 2023 | 14.90 | 15.01 | 14.89 | 14.98 | 49,647 | +0.07(+0.47%) |
Jan 31, 2023 | 14.92 | 14.97 | 14.91 | 14.91 | 556,457 | -0.07(-0.47%) |
Jan 30, 2023 | 14.84 | 14.99 | 14.84 | 14.98 | 29,142 | +0.07(+0.47%) |
Jan 27, 2023 | 14.96 | 14.96 | 14.85 | 14.91 | 776,258 | -0.04(-0.27%) |
Jan 26, 2023 | 14.99 | 15.02 | 14.92 | 14.95 | 212,050 | -0.08(-0.53%) |
Jan 25, 2023 | 15.10 | 15.24 | 15.03 | 15.03 | 72,063 | -0.06(-0.40%) |
Jan 24, 2023 | 15.07 | 15.09 | 15.03 | 15.09 | 34,357 | +0.08(+0.53%) |
Jan 23, 2023 | 15.07 | 15.10 | 15.00 | 15.01 | 116,442 | -0.18(-1.18%) |
Jan 20, 2023 | 15.27 | 15.36 | 15.15 | 15.19 | 93,104 | -0.28(-1.81%) |
Jan 19, 2023 | 15.46 | 15.51 | 15.39 | 15.47 | 34,526 | +0.06(+0.39%) |
Jan 18, 2023 | 15.14 | 15.43 | 15.14 | 15.41 | 41,756 | +0.28(+1.85%) |
Jan 17, 2023 | 14.99 | 15.15 | 14.99 | 15.13 | 980,915 | -0.01(-0.07%) |
Jan 13, 2023 | 15.32 | 15.32 | 15.09 | 15.14 | 248,122 | -0.13(-0.85%) |
Jan 12, 2023 | 15.17 | 15.27 | 15.17 | 15.27 | 220,974 | +0.07(+0.46%) |
Jan 11, 2023 | 15.22 | 15.25 | 15.17 | 15.20 | 956,766 | -0.01(-0.07%) |
Jan 10, 2023 | 15.30 | 15.35 | 15.21 | 15.21 | 99,292 | -0.19(-1.23%) |
Jan 09, 2023 | 15.36 | 15.41 | 15.24 | 15.40 | 37,888 | +0.04(+0.26%) |
Jan 06, 2023 | 15.28 | 15.45 | 15.28 | 15.36 | 75,789 | -0.08(-0.52%) |
Jan 05, 2023 | 15.35 | 15.46 | 15.35 | 15.44 | 108,473 | +0.09(+0.59%) |
Jan 04, 2023 | 15.51 | 15.51 | 15.28 | 15.35 | 102,565 | -0.01(-0.07%) |
Jan 03, 2023 | 15.36 | 15.52 | 15.32 | 15.36 | 278,269 | +0.06(+0.39%) |
Dec 30, 2022 | 15.30 | 15.40 | 15.22 | 15.30 | 192,142 | -0.01(-0.07%) |
Dec 29, 2022 | 15.34 | 15.38 | 15.27 | 15.31 | 76,991 | -0.11(-0.71%) |
Dec 28, 2022 | 15.31 | 15.48 | 15.30 | 15.42 | 60,442 | +0.07(+0.46%) |
Dec 27, 2022 | 15.31 | 15.46 | 15.31 | 15.35 | 106,747 | -0.07(-0.45%) |
Dec 23, 2022 | 15.45 | 15.58 | 15.41 | 15.42 | 148,780 | -0.12(-0.77%) |
Dec 22, 2022 | 15.50 | 15.79 | 15.50 | 15.54 | 161,894 | +0.07(+0.45%) |
Dec 21, 2022 | 15.59 | 15.60 | 15.46 | 15.47 | 155,091 | -0.16(-1.02%) |
Dec 20, 2022 | 15.61 | 15.72 | 15.58 | 15.63 | 218,770 | -0.11(-0.70%) |
Dec 19, 2022 | 15.87 | 15.88 | 15.69 | 15.74 | 137,712 | -0.05(-0.32%) |
Dec 16, 2022 | 15.75 | 15.90 | 15.68 | 15.79 | 329,172 | +0.08(+0.51%) |
Dec 15, 2022 | 15.52 | 15.82 | 15.52 | 15.71 | 1,248,030 | +0.23(+1.49%) |
Dec 14, 2022 | 15.36 | 15.52 | 15.35 | 15.48 | 206,689 | +0.07(+0.45%) |
Dec 13, 2022 | 15.28 | 15.56 | 15.28 | 15.41 | 224,139 | -0.02(-0.13%) |
Dec 12, 2022 | 15.50 | 15.60 | 15.37 | 15.43 | 1,997,609 | -0.12(-0.77%) |
Dec 09, 2022 | 15.50 | 15.58 | 15.49 | 15.55 | 153,494 | +0.00(+0.00%) |
Dec 08, 2022 | 15.54 | 15.66 | 15.53 | 15.55 | 167,730 | -0.20(-1.27%) |
Dec 07, 2022 | 15.67 | 15.76 | 15.62 | 15.75 | 152,318 | +0.16(+1.03%) |
Dec 06, 2022 | 15.33 | 15.64 | 15.33 | 15.59 | 1,161,384 | +0.18(+1.17%) |
Dec 05, 2022 | 15.29 | 15.43 | 15.29 | 15.41 | 1,206,000 | +0.04(+0.26%) |
Dec 02, 2022 | 15.47 | 15.47 | 15.30 | 15.37 | 62,937 | -0.04(-0.26%) |
Dec 01, 2022 | 15.20 | 15.41 | 15.20 | 15.41 | 415,822 | +0.22(+1.45%) |
Nov 30, 2022 | 15.33 | 15.41 | 15.19 | 15.19 | 239,651 | -0.21(-1.36%) |
Nov 29, 2022 | 15.32 | 15.48 | 15.32 | 15.40 | 38,198 | -0.03(-0.19%) |
Nov 28, 2022 | 15.35 | 15.46 | 15.34 | 15.43 | 170,845 | +0.14(+0.92%) |
Nov 25, 2022 | 15.18 | 15.30 | 15.18 | 15.29 | 22,875 | +0.01(+0.07%) |
Nov 23, 2022 | 15.26 | 15.30 | 15.23 | 15.28 | 333,449 | -0.01(-0.07%) |
Nov 22, 2022 | 15.37 | 15.40 | 15.24 | 15.29 | 135,080 | -0.07(-0.46%) |
Nov 21, 2022 | 15.37 | 15.42 | 15.32 | 15.36 | 70,322 | +0.04(+0.26%) |
Nov 18, 2022 | 15.38 | 15.44 | 15.31 | 15.32 | 83,195 | -0.15(-0.97%) |
Nov 17, 2022 | 15.52 | 15.62 | 15.43 | 15.47 | 93,000 | -0.06(-0.39%) |
Nov 16, 2022 | 15.43 | 15.54 | 15.43 | 15.53 | 103,967 | +0.11(+0.71%) |
Nov 15, 2022 | 15.28 | 15.50 | 15.28 | 15.42 | 105,922 | +0.04(+0.26%) |
Nov 14, 2022 | 15.35 | 15.38 | 15.26 | 15.38 | 53,370 | +0.00(+0.00%) |
Nov 11, 2022 | 15.40 | 15.43 | 15.35 | 15.38 | 816,011 | -0.09(-0.58%) |
Nov 10, 2022 | 15.49 | 15.58 | 15.43 | 15.47 | 314,604 | -0.30(-1.90%) |
Nov 09, 2022 | 15.53 | 15.77 | 15.51 | 15.77 | 161,994 | +0.28(+1.81%) |
Nov 08, 2022 | 15.35 | 15.58 | 15.35 | 15.49 | 107,981 | +0.06(+0.39%) |
Nov 07, 2022 | 15.51 | 15.58 | 15.40 | 15.43 | 350,582 | -0.15(-0.96%) |
Nov 04, 2022 | 15.50 | 15.77 | 15.50 | 15.58 | 263,975 | -0.20(-1.27%) |
Nov 03, 2022 | 15.67 | 15.83 | 15.65 | 15.78 | 259,843 | +0.09(+0.57%) |
Nov 02, 2022 | 15.48 | 15.74 | 15.69 | 130,228 | +0.21(+1.36%) | |
Nov 01, 2022 | 15.43 | 15.52 | 15.43 | 15.48 | 93,019 | +0.02(+0.13%) |
Oct 31, 2022 | 15.48 | 15.53 | 15.43 | 15.46 | 296,342 | -0.04(-0.26%) |
Oct 28, 2022 | 15.73 | 15.73 | 15.46 | 15.50 | 608,324 | -0.31(-1.96%) |
Oct 27, 2022 | 15.67 | 15.84 | 15.67 | 15.81 | 78,038 | +0.07(+0.44%) |
Oct 26, 2022 | 15.69 | 15.75 | 15.57 | 15.74 | 352,575 | +0.11(+0.70%) |
Oct 25, 2022 | 15.75 | 15.80 | 15.58 | 15.63 | 476,483 | -0.02(-0.13%) |
Oct 24, 2022 | 15.78 | 15.82 | 15.63 | 15.65 | 303,422 | -0.20(-1.26%) |
Oct 21, 2022 | 16.06 | 16.07 | 15.79 | 15.85 | 281,898 | -0.23(-1.43%) |
Oct 20, 2022 | 16.04 | 16.11 | 15.89 | 16.08 | 102,474 | +0.05(+0.31%) |
Oct 19, 2022 | 16.06 | 16.15 | 15.99 | 16.03 | 300,276 | -0.08(-0.50%) |
Oct 18, 2022 | 16.01 | 16.18 | 15.88 | 16.11 | 244,387 | -0.15(-0.92%) |
Oct 17, 2022 | 16.41 | 16.41 | 16.17 | 16.26 | 412,180 | -0.36(-2.17%) |
Oct 14, 2022 | 16.21 | 16.62 | 16.13 | 16.62 | 442,525 | +0.31(+1.90%) |
Oct 13, 2022 | 16.89 | 16.93 | 16.24 | 16.31 | 231,340 | -0.51(-3.03%) |
Oct 12, 2022 | 16.72 | 16.82 | 16.63 | 16.82 | 539,598 | +0.10(+0.60%) |
Oct 11, 2022 | 16.68 | 16.77 | 16.54 | 16.72 | 698,524 | +0.15(+0.91%) |
Oct 10, 2022 | 16.42 | 16.70 | 16.42 | 16.57 | 592,477 | +0.07(+0.42%) |
Oct 07, 2022 | 16.29 | 16.59 | 16.29 | 16.50 | 219,946 | +0.29(+1.79%) |
Oct 06, 2022 | 16.10 | 16.22 | 16.02 | 16.21 | 408,684 | +0.06(+0.37%) |
Oct 05, 2022 | 16.22 | 16.32 | 16.03 | 16.15 | 129,187 | -0.08(-0.49%) |
Oct 04, 2022 | 16.32 | 16.45 | 16.21 | 16.23 | 431,934 | -0.35(-2.11%) |
Oct 03, 2022 | 16.83 | 16.83 | 16.50 | 16.58 | 253,441 | -0.27(-1.60%) |
Sep 30, 2022 | 16.74 | 16.85 | 16.55 | 16.85 | 150,338 | +0.12(+0.71%) |
Sep 29, 2022 | 16.45 | 16.84 | 16.45 | 16.73 | 2,613,738 | +0.31(+1.89%) |
Sep 28, 2022 | 16.55 | 16.66 | 16.37 | 16.42 | 158,672 | -0.05(-0.30%) |
Sep 27, 2022 | 16.27 | 16.58 | 16.25 | 16.47 | 625,638 | -0.05(-0.30%) |
Sep 26, 2022 | 16.48 | 16.54 | 16.34 | 16.52 | 436,656 | -0.02(-0.12%) |
Sep 23, 2022 | 16.32 | 16.72 | 16.32 | 16.54 | 924,523 | +0.28(+1.72%) |
Sep 22, 2022 | 16.23 | 16.38 | 16.20 | 16.26 | 350,640 | -0.22(-1.33%) |
Sep 21, 2022 | 16.10 | 16.48 | 16.06 | 16.48 | 304,667 | +0.32(+1.98%) |
Sep 20, 2022 | 16.17 | 16.33 | 16.13 | 16.16 | 216,987 | -0.04(-0.23%) |
Sep 19, 2022 | 16.24 | 16.34 | 16.12 | 16.20 | 764,172 | -0.09(-0.56%) |
Sep 16, 2022 | 16.38 | 16.47 | 16.29 | 16.29 | 505,441 | +0.02(+0.12%) |
Sep 15, 2022 | 16.12 | 16.27 | 16.09 | 16.27 | 337,428 | +0.09(+0.56%) |
Sep 14, 2022 | 16.23 | 16.28 | 16.12 | 16.18 | 250,059 | -0.06(-0.37%) |
Sep 13, 2022 | 15.91 | 16.26 | 15.91 | 16.24 | 2,217,483 | +0.38(+2.40%) |
Sep 12, 2022 | 15.93 | 15.97 | 15.84 | 15.86 | 689,852 | -0.10(-0.63%) |
Sep 09, 2022 | 16.06 | 16.10 | 15.94 | 15.96 | 407,711 | -0.19(-1.18%) |
Sep 08, 2022 | 16.29 | 16.41 | 16.10 | 16.15 | 150,810 | -0.08(-0.49%) |
Sep 07, 2022 | 16.41 | 16.46 | 16.23 | 16.23 | 119,353 | -0.15(-0.92%) |
Sep 06, 2022 | 16.46 | 16.49 | 16.30 | 16.38 | 147,963 | -0.11(-0.67%) |
Sep 02, 2022 | 16.23 | 16.58 | 16.20 | 16.49 | 224,682 | +0.20(+1.23%) |
Sep 01, 2022 | 16.40 | 16.53 | 16.28 | 16.29 | 680,375 | -0.15(-0.91%) |
Aug 31, 2022 | 16.38 | 16.56 | 16.38 | 16.44 | 230,326 | -0.09(-0.54%) |
Aug 30, 2022 | 16.35 | 16.57 | 16.35 | 16.53 | 277,013 | +0.14(+0.85%) |
Aug 29, 2022 | 16.56 | 16.57 | 16.32 | 16.39 | 168,266 | -0.09(-0.58%) |
Aug 26, 2022 | 16.13 | 16.50 | 16.13 | 16.48 | 563,051 | +0.34(+2.07%) |
Aug 25, 2022 | 16.17 | 16.20 | 16.11 | 16.15 | 160,017 | -0.03(-0.19%) |
Aug 24, 2022 | 16.22 | 16.30 | 16.18 | 16.18 | 76,756 | -0.12(-0.74%) |
Aug 23, 2022 | 16.37 | 16.40 | 16.30 | 16.30 | 175,703 | -0.06(-0.37%) |
Aug 22, 2022 | 16.43 | 16.43 | 16.32 | 16.36 | 408,785 | +0.09(+0.55%) |
Aug 19, 2022 | 16.14 | 16.28 | 16.14 | 16.27 | 1,147,700 | +0.05(+0.34%) |
Aug 18, 2022 | 16.22 | 16.29 | 16.20 | 16.21 | 452,582 | -0.02(-0.15%) |
Aug 17, 2022 | 16.24 | 16.27 | 16.17 | 16.24 | 603,104 | -0.03(-0.18%) |
Aug 16, 2022 | 16.32 | 16.34 | 16.21 | 16.27 | 117,714 | -0.04(-0.25%) |
Aug 15, 2022 | 16.34 | 16.39 | 16.30 | 16.31 | 91,946 | +0.01(+0.06%) |
Aug 12, 2022 | 16.36 | 16.39 | 16.27 | 16.30 | 143,624 | -0.09(-0.55%) |
Aug 11, 2022 | 16.35 | 16.43 | 16.31 | 16.39 | 385,048 | -0.05(-0.30%) |
Aug 10, 2022 | 16.53 | 16.61 | 16.42 | 16.44 | 302,870 | -0.19(-1.14%) |
Aug 09, 2022 | 16.67 | 16.70 | 16.60 | 16.63 | 810,306 | -0.04(-0.24%) |
Aug 08, 2022 | 16.50 | 16.67 | 16.48 | 16.67 | 112,603 | +0.12(+0.76%) |
Aug 05, 2022 | 16.64 | 16.69 | 16.52 | 16.55 | 651,763 | -0.15(-0.93%) |
Aug 04, 2022 | 16.63 | 16.77 | 16.63 | 16.70 | 96,332 | +0.01(+0.06%) |
Aug 03, 2022 | 16.65 | 16.76 | 16.56 | 16.69 | 458,507 | -0.08(-0.48%) |
Aug 02, 2022 | 16.91 | 17.00 | 16.71 | 16.77 | 293,636 | -0.10(-0.59%) |
Aug 01, 2022 | 16.82 | 16.95 | 16.78 | 16.87 | 420,379 | +0.11(+0.66%) |
Jul 29, 2022 | 16.90 | 16.91 | 16.76 | 16.76 | 182,455 | -0.17(-1.00%) |
Jul 28, 2022 | 16.93 | 17.16 | 16.88 | 16.93 | 430,720 | +0.05(+0.30%) |
Jul 27, 2022 | 17.09 | 17.16 | 16.87 | 16.88 | 146,919 | -0.29(-1.69%) |
Jul 26, 2022 | 17.14 | 17.28 | 17.14 | 17.17 | 311,469 | +0.12(+0.70%) |
Jul 25, 2022 | 17.09 | 17.11 | 17.00 | 17.05 | 58,762 | -0.08(-0.47%) |
Jul 22, 2022 | 16.93 | 17.21 | 16.93 | 17.13 | 197,628 | +0.24(+1.42%) |
Jul 21, 2022 | 16.86 | 17.05 | 16.84 | 16.89 | 446,838 | +0.00(+0.00%) |
Jul 20, 2022 | 16.96 | 17.09 | 16.80 | 16.89 | 464,303 | -0.07(-0.41%) |
Jul 19, 2022 | 17.11 | 17.19 | 16.91 | 16.96 | 558,664 | -0.36(-2.08%) |
Jul 18, 2022 | 17.04 | 17.40 | 17.04 | 17.32 | 519,310 | +0.03(+0.17%) |
Jul 15, 2022 | 17.40 | 17.41 | 17.25 | 17.29 | 189,500 | -0.27(-1.54%) |
Jul 14, 2022 | 17.77 | 17.86 | 17.52 | 17.56 | 180,392 | +0.01(+0.06%) |
Jul 13, 2022 | 17.57 | 17.66 | 17.43 | 17.55 | 179,730 | +0.07(+0.40%) |
Jul 12, 2022 | 17.39 | 17.58 | 17.30 | 17.48 | 287,405 | +0.16(+0.92%) |
Jul 11, 2022 | 17.10 | 17.34 | 17.10 | 17.32 | 390,767 | +0.33(+1.94%) |
Jul 08, 2022 | 17.11 | 17.15 | 16.91 | 16.99 | 350,111 | -0.10(-0.59%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.05 | 17.09 | 560,598 | -0.34(-1.95%) |
Jul 06, 2022 | 17.61 | 17.65 | 17.32 | 17.43 | 178,352 | -0.17(-0.97%) |
Jul 05, 2022 | 17.83 | 18.04 | 17.60 | 17.60 | 754,270 | +0.05(+0.28%) |
Jul 01, 2022 | 17.80 | 17.98 | 17.55 | 17.55 | 457,535 | -0.03(-0.17%) |
Jun 30, 2022 | 17.69 | 17.84 | 17.52 | 17.58 | 901,953 | +0.21(+1.21%) |
Jun 29, 2022 | 17.21 | 17.48 | 17.21 | 17.37 | 120,003 | +0.10(+0.58%) |
Jun 28, 2022 | 16.92 | 17.31 | 16.73 | 17.27 | 806,934 | +0.29(+1.71%) |
Jun 27, 2022 | 16.94 | 17.06 | 16.86 | 16.98 | 124,351 | -0.03(-0.18%) |
Jun 24, 2022 | 17.44 | 17.44 | 17.01 | 17.01 | 341,393 | -0.52(-2.97%) |
Jun 23, 2022 | 17.66 | 17.84 | 17.50 | 17.53 | 1,111,813 | -0.16(-0.90%) |
Jun 22, 2022 | 17.86 | 17.86 | 17.48 | 17.69 | 921,647 | +0.24(+1.38%) |
Jun 21, 2022 | 17.65 | 17.66 | 17.38 | 17.45 | 776,420 | -0.50(-2.79%) |
Jun 17, 2022 | 18.05 | 18.11 | 17.76 | 17.95 | 417,637 | -0.08(-0.44%) |
Jun 16, 2022 | 17.69 | 18.09 | 17.62 | 18.03 | 1,259,542 | +0.67(+3.86%) |
Jun 15, 2022 | 17.36 | 17.54 | 17.09 | 17.36 | 752,747 | -0.14(-0.80%) |
Jun 14, 2022 | 17.56 | 17.61 | 17.39 | 17.50 | 215,126 | -0.13(-0.74%) |
Jun 13, 2022 | 17.46 | 17.67 | 17.38 | 17.63 | 984,296 | +0.48(+2.80%) |
Jun 10, 2022 | 17.02 | 17.24 | 16.98 | 17.15 | 1,361,991 | +0.26(+1.54%) |
Jun 09, 2022 | 16.54 | 16.89 | 16.53 | 16.89 | 416,881 | +0.32(+1.93%) |
Jun 08, 2022 | 16.50 | 16.61 | 16.43 | 16.57 | 202,515 | +0.07(+0.42%) |
Jun 07, 2022 | 16.72 | 16.72 | 16.47 | 16.50 | 294,016 | -0.04(-0.24%) |
Jun 06, 2022 | 16.56 | 16.60 | 16.42 | 16.54 | 292,806 | -0.20(-1.19%) |
Jun 03, 2022 | 16.56 | 16.74 | 16.55 | 16.74 | 180,459 | +0.19(+1.15%) |
Jun 02, 2022 | 16.80 | 16.86 | 16.53 | 16.55 | 488,865 | -0.24(-1.43%) |
Jun 01, 2022 | 16.72 | 16.88 | 16.61 | 16.79 | 192,520 | -0.01(-0.06%) |
May 31, 2022 | 16.83 | 16.90 | 16.67 | 16.80 | 329,005 | -0.04(-0.21%) |
May 27, 2022 | 17.12 | 17.12 | 16.83 | 16.84 | 877,990 | -0.34(-1.95%) |
May 26, 2022 | 17.43 | 17.44 | 17.06 | 17.17 | 892,162 | -0.27(-1.55%) |
May 25, 2022 | 17.74 | 17.74 | 17.36 | 17.44 | 986,158 | -0.18(-1.02%) |
May 24, 2022 | 17.61 | 17.95 | 17.51 | 17.62 | 2,221,851 | +0.29(+1.67%) |
May 23, 2022 | 17.56 | 17.59 | 17.27 | 17.33 | 595,908 | -0.34(-1.92%) |
May 20, 2022 | 17.49 | 18.07 | 17.43 | 17.67 | 470,532 | +0.11(+0.63%) |
May 19, 2022 | 17.80 | 17.83 | 17.43 | 17.56 | 525,704 | +0.03(+0.17%) |
May 18, 2022 | 16.93 | 17.57 | 16.93 | 17.53 | 386,958 | +0.69(+4.10%) |
May 17, 2022 | 16.89 | 17.06 | 16.80 | 16.84 | 300,991 | -0.40(-2.32%) |
May 16, 2022 | 17.24 | 17.32 | 17.07 | 17.24 | 783,999 | +0.11(+0.64%) |
May 13, 2022 | 17.30 | 17.37 | 17.07 | 17.13 | 481,636 | -0.46(-2.59%) |
May 12, 2022 | 17.70 | 17.92 | 17.46 | 17.59 | 426,552 | -0.00(-0.03%) |
May 11, 2022 | 17.32 | 17.60 | 17.02 | 17.59 | 300,235 | +0.38(+2.21%) |
May 10, 2022 | 17.09 | 17.48 | 17.05 | 17.21 | 1,042,332 | -0.07(-0.43%) |
May 09, 2022 | 16.95 | 17.35 | 16.93 | 17.29 | 562,042 | +0.56(+3.35%) |
May 06, 2022 | 16.74 | 17.00 | 16.66 | 16.73 | 350,526 | +0.01(+0.03%) |
May 05, 2022 | 16.35 | 16.88 | 16.35 | 16.72 | 179,431 | +0.32(+1.95%) |
May 04, 2022 | 16.65 | 16.70 | 16.33 | 16.40 | 208,780 | -0.27(-1.62%) |
May 03, 2022 | 16.78 | 16.84 | 16.65 | 16.67 | 342,072 | -0.06(-0.36%) |