Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.73 | 17.83 | 17.71 | 17.83 | 1,098,204 | +0.20(+1.16%) |
Apr 27, 2023 | 17.62 | 17.64 | 17.59 | 17.63 | 612,453 | +0.00(+0.00%) |
Apr 26, 2023 | 17.74 | 17.74 | 17.62 | 17.63 | 407,049 | -0.13(-0.73%) |
Apr 25, 2023 | 17.58 | 17.76 | 17.58 | 17.76 | 790,459 | +0.21(+1.22%) |
Apr 24, 2023 | 17.46 | 17.55 | 17.46 | 17.55 | 1,372,548 | +0.08(+0.46%) |
Apr 21, 2023 | 17.49 | 17.54 | 17.43 | 17.47 | 537,442 | -0.04(-0.21%) |
Apr 20, 2023 | 17.50 | 17.55 | 17.48 | 17.50 | 873,914 | -0.04(-0.21%) |
Apr 19, 2023 | 17.54 | 17.55 | 17.50 | 17.54 | 423,209 | -0.13(-0.73%) |
Apr 18, 2023 | 17.57 | 17.67 | 17.57 | 17.67 | 660,583 | +0.10(+0.58%) |
Apr 17, 2023 | 17.64 | 17.69 | 17.54 | 17.57 | 967,590 | -0.15(-0.83%) |
Apr 14, 2023 | 17.69 | 17.75 | 17.65 | 17.72 | 401,536 | -0.04(-0.21%) |
Apr 13, 2023 | 17.54 | 17.79 | 17.54 | 17.75 | 833,818 | +0.06(+0.31%) |
Apr 12, 2023 | 17.75 | 17.76 | 17.64 | 17.70 | 448,940 | -0.06(-0.31%) |
Apr 11, 2023 | 17.69 | 17.75 | 17.63 | 17.75 | 901,708 | +0.13(+0.73%) |
Apr 10, 2023 | 17.63 | 17.64 | 17.58 | 17.62 | 1,324,389 | -0.12(-0.68%) |
Apr 06, 2023 | 17.74 | 17.78 | 17.72 | 17.74 | 975,882 | +0.00(+0.00%) |
Apr 05, 2023 | 17.74 | 17.83 | 17.69 | 17.74 | 849,546 | -0.11(-0.62%) |
Apr 04, 2023 | 17.77 | 17.85 | 17.74 | 17.85 | 1,891,813 | +0.08(+0.47%) |
Apr 03, 2023 | 17.65 | 17.79 | 17.65 | 17.77 | 1,165,003 | +0.09(+0.52%) |
Mar 31, 2023 | 17.51 | 17.70 | 17.51 | 17.68 | 780,963 | +0.14(+0.79%) |
Mar 30, 2023 | 17.48 | 17.57 | 17.48 | 17.54 | 993,069 | +0.15(+0.85%) |
Mar 29, 2023 | 17.36 | 17.41 | 17.35 | 17.39 | 683,438 | +0.11(+0.64%) |
Mar 28, 2023 | 17.32 | 17.40 | 17.28 | 17.28 | 1,521,872 | -0.08(-0.48%) |
Mar 27, 2023 | 17.36 | 17.42 | 17.36 | 17.36 | 2,378,222 | -0.06(-0.32%) |
Mar 24, 2023 | 17.61 | 17.61 | 17.42 | 17.42 | 545,982 | -0.13(-0.74%) |
Mar 23, 2023 | 17.42 | 17.57 | 17.42 | 17.55 | 1,115,332 | +0.07(+0.42%) |
Mar 22, 2023 | 17.28 | 17.62 | 17.27 | 17.48 | 998,779 | +0.15(+0.85%) |
Mar 21, 2023 | 17.29 | 17.34 | 17.25 | 17.33 | 1,753,357 | +0.13(+0.75%) |
Mar 20, 2023 | 17.09 | 17.20 | 17.08 | 17.20 | 2,314,076 | +0.06(+0.34%) |
Mar 17, 2023 | 17.23 | 17.27 | 17.13 | 17.14 | 1,064,081 | -0.11(-0.64%) |
Mar 16, 2023 | 17.28 | 17.38 | 17.19 | 17.25 | 1,388,512 | -0.08(-0.48%) |
Mar 15, 2023 | 17.25 | 17.34 | 17.20 | 17.33 | 928,082 | -0.02(-0.11%) |
Mar 14, 2023 | 17.33 | 17.48 | 17.30 | 17.35 | 574,906 | -0.05(-0.32%) |
Mar 13, 2023 | 17.49 | 17.64 | 17.36 | 17.41 | 1,463,743 | -0.08(-0.47%) |
Mar 10, 2023 | 17.43 | 17.52 | 17.40 | 17.49 | 1,253,764 | +0.21(+1.22%) |
Mar 09, 2023 | 17.32 | 17.42 | 17.23 | 17.28 | 1,006,666 | -0.05(-0.26%) |
Mar 08, 2023 | 17.43 | 17.53 | 17.28 | 17.32 | 817,730 | -0.11(-0.63%) |
Mar 07, 2023 | 17.57 | 17.58 | 17.39 | 17.43 | 798,794 | -0.11(-0.63%) |
Mar 06, 2023 | 17.65 | 17.69 | 17.53 | 17.54 | 1,108,898 | -0.03(-0.16%) |
Mar 03, 2023 | 17.37 | 17.58 | 17.37 | 17.57 | 1,117,997 | +0.33(+1.91%) |
Mar 02, 2023 | 17.16 | 17.25 | 17.14 | 17.24 | 1,006,831 | -0.09(-0.53%) |
Mar 01, 2023 | 17.44 | 17.46 | 17.31 | 17.33 | 1,583,995 | -0.11(-0.63%) |
Feb 28, 2023 | 17.45 | 17.45 | 17.33 | 17.44 | 2,767,546 | -0.07(-0.42%) |
Feb 27, 2023 | 17.53 | 17.54 | 17.44 | 17.52 | 623,456 | +0.12(+0.69%) |
Feb 24, 2023 | 17.47 | 17.47 | 17.32 | 17.40 | 642,141 | -0.12(-0.68%) |
Feb 23, 2023 | 17.32 | 17.54 | 17.32 | 17.52 | 604,597 | +0.34(+1.97%) |
Feb 22, 2023 | 17.18 | 17.30 | 17.16 | 17.18 | 572,829 | +0.08(+0.48%) |
Feb 21, 2023 | 17.26 | 17.28 | 17.08 | 17.09 | 615,035 | -0.36(-2.04%) |
Feb 17, 2023 | 17.37 | 17.46 | 17.34 | 17.45 | 1,298,274 | -0.01(-0.05%) |
Feb 16, 2023 | 17.52 | 17.57 | 17.45 | 17.46 | 906,306 | -0.14(-0.78%) |
Feb 15, 2023 | 17.58 | 17.63 | 17.53 | 17.60 | 922,484 | -0.07(-0.41%) |
Feb 14, 2023 | 17.66 | 17.72 | 17.56 | 17.67 | 981,296 | +0.06(+0.36%) |
Feb 13, 2023 | 17.61 | 17.69 | 17.59 | 17.61 | 1,336,110 | +0.04(+0.21%) |
Feb 10, 2023 | 17.71 | 17.71 | 17.52 | 17.57 | 966,343 | -0.20(-1.13%) |
Feb 09, 2023 | 18.00 | 18.04 | 17.73 | 17.77 | 739,891 | -0.12(-0.66%) |
Feb 08, 2023 | 17.94 | 17.96 | 17.80 | 17.89 | 478,615 | -0.01(-0.05%) |
Feb 07, 2023 | 17.82 | 18.06 | 17.80 | 17.90 | 1,012,583 | +0.05(+0.26%) |
Feb 06, 2023 | 17.94 | 17.97 | 17.83 | 17.85 | 1,186,663 | -0.25(-1.36%) |
Feb 03, 2023 | 18.09 | 18.22 | 18.06 | 18.10 | 1,038,151 | -0.32(-1.73%) |
Feb 02, 2023 | 18.44 | 18.52 | 18.34 | 18.42 | 1,445,788 | +0.09(+0.50%) |
Feb 01, 2023 | 18.01 | 18.37 | 17.97 | 18.33 | 3,185,269 | +0.42(+2.34%) |
Jan 31, 2023 | 17.82 | 17.93 | 17.81 | 17.91 | 698,689 | +0.11(+0.61%) |
Jan 30, 2023 | 17.95 | 18.02 | 17.80 | 17.80 | 1,480,255 | -0.29(-1.61%) |
Jan 27, 2023 | 18.10 | 18.13 | 18.02 | 18.09 | 765,682 | -0.08(-0.45%) |
Jan 26, 2023 | 18.13 | 18.17 | 18.02 | 18.17 | 1,859,104 | +0.01(+0.05%) |
Jan 25, 2023 | 18.08 | 18.17 | 18.02 | 18.16 | 1,043,232 | +0.01(+0.05%) |
Jan 24, 2023 | 18.04 | 18.16 | 17.92 | 18.15 | 1,488,016 | +0.13(+0.71%) |
Jan 23, 2023 | 17.98 | 18.08 | 17.98 | 18.02 | 1,479,058 | -0.03(-0.15%) |
Jan 20, 2023 | 18.00 | 18.06 | 17.97 | 18.05 | 895,360 | -0.02(-0.10%) |
Jan 19, 2023 | 18.01 | 18.13 | 18.00 | 18.07 | 2,496,776 | -0.05(-0.25%) |
Jan 18, 2023 | 18.11 | 18.25 | 18.06 | 18.11 | 2,214,208 | +0.24(+1.37%) |
Jan 17, 2023 | 17.73 | 17.92 | 17.72 | 17.87 | 2,561,318 | +0.02(+0.10%) |
Jan 13, 2023 | 17.82 | 17.96 | 17.80 | 17.85 | 1,805,778 | -0.05(-0.30%) |
Jan 12, 2023 | 17.75 | 17.92 | 17.54 | 17.91 | 1,245,384 | +0.27(+1.54%) |
Jan 11, 2023 | 17.55 | 17.66 | 17.55 | 17.63 | 855,664 | +0.29(+1.67%) |
Jan 10, 2023 | 17.40 | 17.40 | 17.29 | 17.34 | 943,506 | -0.17(-0.98%) |
Jan 09, 2023 | 17.45 | 17.58 | 17.39 | 17.52 | 1,619,315 | -0.03(-0.16%) |
Jan 06, 2023 | 17.16 | 17.54 | 17.15 | 17.54 | 1,251,780 | +0.38(+2.22%) |
Jan 05, 2023 | 17.20 | 17.21 | 17.07 | 17.16 | 774,042 | -0.21(-1.20%) |
Jan 04, 2023 | 17.25 | 17.37 | 17.22 | 17.37 | 2,702,452 | +0.28(+1.65%) |
Jan 03, 2023 | 17.23 | 17.24 | 17.06 | 17.09 | 3,288,454 | +0.15(+0.91%) |
Dec 30, 2022 | 16.96 | 17.04 | 16.91 | 16.94 | 1,039,803 | -0.11(-0.64%) |
Dec 29, 2022 | 17.01 | 17.09 | 17.00 | 17.04 | 1,189,819 | +0.17(+1.02%) |
Dec 28, 2022 | 17.00 | 17.07 | 16.85 | 16.87 | 1,938,319 | -0.10(-0.59%) |
Dec 27, 2022 | 17.05 | 17.09 | 16.96 | 16.97 | 3,062,359 | -0.15(-0.90%) |
Dec 23, 2022 | 17.16 | 17.20 | 17.08 | 17.13 | 1,095,803 | -0.11(-0.63%) |
Dec 22, 2022 | 17.31 | 17.31 | 17.16 | 17.23 | 548,722 | -0.11(-0.63%) |
Dec 21, 2022 | 17.19 | 17.36 | 17.19 | 17.34 | 733,572 | +0.27(+1.59%) |
Dec 20, 2022 | 17.04 | 17.13 | 17.03 | 17.07 | 884,018 | -0.15(-0.84%) |
Dec 19, 2022 | 17.18 | 17.29 | 17.18 | 17.22 | 929,284 | -0.08(-0.44%) |
Dec 16, 2022 | 17.33 | 17.38 | 17.24 | 17.29 | 1,578,362 | -0.15(-0.88%) |
Dec 15, 2022 | 17.56 | 17.60 | 17.41 | 17.45 | 968,550 | -0.13(-0.72%) |
Dec 14, 2022 | 17.61 | 17.69 | 17.36 | 17.57 | 1,666,294 | -0.04(-0.21%) |
Dec 13, 2022 | 17.83 | 17.89 | 17.55 | 17.61 | 1,190,923 | +0.23(+1.30%) |
Dec 12, 2022 | 17.41 | 17.45 | 17.33 | 17.38 | 848,552 | +0.05(+0.31%) |
Dec 09, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 1,302,846 | -0.16(-0.93%) |
Dec 08, 2022 | 17.48 | 17.59 | 17.43 | 17.49 | 959,505 | -0.01(-0.05%) |
Dec 07, 2022 | 17.25 | 17.52 | 17.25 | 17.50 | 957,585 | +0.30(+1.73%) |
Dec 06, 2022 | 17.30 | 17.30 | 17.13 | 17.20 | 692,692 | -0.09(-0.52%) |
Dec 05, 2022 | 17.52 | 17.52 | 17.29 | 17.29 | 1,102,787 | -0.33(-1.89%) |
Dec 02, 2022 | 17.45 | 17.66 | 17.39 | 17.63 | 1,619,262 | -0.08(-0.46%) |
Dec 01, 2022 | 17.37 | 17.74 | 17.33 | 17.71 | 2,404,149 | +0.46(+2.67%) |
Nov 30, 2022 | 17.05 | 17.31 | 16.99 | 17.25 | 1,407,195 | +0.22(+1.27%) |
Nov 29, 2022 | 17.01 | 17.04 | 16.71 | 17.03 | 1,122,588 | +0.17(+1.02%) |
Nov 28, 2022 | 16.96 | 17.02 | 16.85 | 16.86 | 939,442 | -0.10(-0.59%) |
Nov 25, 2022 | 16.89 | 16.97 | 16.86 | 16.96 | 499,702 | +0.10(+0.59%) |
Nov 23, 2022 | 16.79 | 16.89 | 16.77 | 16.86 | 812,455 | +0.15(+0.92%) |
Nov 22, 2022 | 16.55 | 16.73 | 16.55 | 16.71 | 542,021 | +0.23(+1.37%) |
Nov 21, 2022 | 16.50 | 16.56 | 16.43 | 16.48 | 733,714 | +0.00(+0.01%) |
Nov 18, 2022 | 16.55 | 16.59 | 16.38 | 16.48 | 520,269 | -0.04(-0.22%) |
Nov 17, 2022 | 16.46 | 16.56 | 16.43 | 16.52 | 929,907 | -0.18(-1.08%) |
Nov 16, 2022 | 16.63 | 16.74 | 16.61 | 16.69 | 1,451,768 | -0.01(-0.05%) |
Nov 15, 2022 | 16.52 | 16.70 | 16.37 | 16.70 | 5,849,887 | +0.41(+2.53%) |
Nov 14, 2022 | 16.35 | 16.41 | 16.28 | 16.29 | 821,884 | -0.17(-1.04%) |
Nov 11, 2022 | 16.48 | 16.52 | 16.34 | 16.46 | 788,808 | -0.04(-0.27%) |
Nov 10, 2022 | 16.00 | 16.51 | 16.00 | 16.51 | 1,466,345 | +1.00(+6.42%) |
Nov 09, 2022 | 15.72 | 15.88 | 15.47 | 15.51 | 869,640 | -0.31(-1.93%) |
Nov 08, 2022 | 15.64 | 15.90 | 15.64 | 15.82 | 1,270,371 | +0.17(+1.09%) |
Nov 07, 2022 | 15.64 | 15.70 | 15.55 | 15.64 | 802,130 | -0.03(-0.17%) |
Nov 04, 2022 | 15.44 | 15.68 | 15.43 | 15.67 | 1,530,416 | +0.34(+2.22%) |
Nov 03, 2022 | 15.14 | 15.34 | 15.07 | 15.33 | 839,596 | -0.04(-0.23%) |
Nov 02, 2022 | 15.49 | 15.32 | 15.37 | 1,191,199 | -0.16(-1.04%) | |
Nov 01, 2022 | 15.34 | 15.53 | 15.33 | 15.53 | 1,107,346 | +0.39(+2.55%) |
Oct 31, 2022 | 15.37 | 15.37 | 15.07 | 15.14 | 1,334,649 | -0.32(-2.09%) |
Oct 28, 2022 | 15.35 | 15.48 | 15.31 | 15.46 | 656,013 | +0.09(+0.58%) |
Oct 27, 2022 | 15.33 | 15.45 | 15.29 | 15.38 | 888,839 | +0.07(+0.47%) |
Oct 26, 2022 | 15.14 | 15.41 | 15.14 | 15.30 | 787,377 | +0.15(+1.01%) |
Oct 25, 2022 | 14.86 | 15.15 | 14.86 | 15.15 | 1,595,257 | +0.42(+2.86%) |
Oct 24, 2022 | 14.81 | 14.85 | 14.62 | 14.73 | 911,195 | -0.12(-0.83%) |
Oct 21, 2022 | 14.57 | 14.85 | 14.46 | 14.85 | 873,320 | +0.20(+1.34%) |
Oct 20, 2022 | 14.73 | 14.91 | 14.59 | 14.66 | 698,366 | -0.23(-1.56%) |
Oct 19, 2022 | 15.01 | 15.01 | 14.82 | 14.89 | 612,809 | -0.27(-1.77%) |
Oct 18, 2022 | 15.07 | 15.17 | 14.94 | 15.16 | 857,567 | +0.23(+1.56%) |
Oct 17, 2022 | 14.99 | 15.13 | 14.91 | 14.92 | 1,161,305 | +0.06(+0.42%) |
Oct 14, 2022 | 15.14 | 15.17 | 14.83 | 14.86 | 817,325 | -0.12(-0.78%) |
Oct 13, 2022 | 14.79 | 15.15 | 14.69 | 14.98 | 1,280,030 | -0.09(-0.59%) |
Oct 12, 2022 | 15.00 | 15.15 | 15.00 | 15.07 | 680,154 | -0.04(-0.30%) |
Oct 11, 2022 | 15.19 | 15.28 | 15.04 | 15.11 | 7,379,712 | -0.10(-0.65%) |
Oct 10, 2022 | 15.27 | 15.34 | 15.04 | 15.21 | 867,947 | -0.06(-0.41%) |
Oct 07, 2022 | 15.30 | 15.40 | 15.23 | 15.27 | 811,484 | -0.27(-1.72%) |
Oct 06, 2022 | 15.56 | 15.65 | 15.43 | 15.54 | 892,764 | -0.05(-0.34%) |
Oct 05, 2022 | 15.55 | 15.59 | 15.42 | 15.59 | 710,710 | -0.24(-1.52%) |
Oct 04, 2022 | 15.79 | 15.84 | 15.68 | 15.83 | 990,367 | +0.40(+2.60%) |
Oct 03, 2022 | 15.30 | 15.55 | 15.25 | 15.43 | 1,449,523 | +0.31(+2.07%) |
Sep 30, 2022 | 15.15 | 15.32 | 15.06 | 15.12 | 742,409 | +0.00(+0.00%) |
Sep 29, 2022 | 15.22 | 15.25 | 14.97 | 15.12 | 1,230,353 | -0.32(-2.08%) |
Sep 28, 2022 | 15.00 | 15.45 | 15.00 | 15.44 | 1,007,904 | +0.44(+2.91%) |
Sep 27, 2022 | 15.38 | 15.46 | 14.97 | 15.00 | 1,514,104 | -0.31(-2.04%) |
Sep 26, 2022 | 15.58 | 15.63 | 15.27 | 15.32 | 1,387,473 | -0.50(-3.16%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.66 | 15.82 | 1,236,186 | -0.27(-1.66%) |
Sep 22, 2022 | 16.08 | 16.18 | 15.98 | 16.08 | 911,018 | -0.12(-0.72%) |
Sep 21, 2022 | 16.18 | 16.36 | 16.09 | 16.20 | 733,778 | +0.07(+0.44%) |
Sep 20, 2022 | 16.17 | 16.22 | 16.10 | 16.13 | 668,415 | -0.24(-1.47%) |
Sep 19, 2022 | 16.16 | 16.38 | 16.16 | 16.37 | 1,142,768 | +0.12(+0.72%) |
Sep 16, 2022 | 16.25 | 16.37 | 16.23 | 16.25 | 1,466,819 | -0.17(-1.03%) |
Sep 15, 2022 | 16.39 | 16.56 | 16.37 | 16.42 | 607,899 | -0.04(-0.22%) |
Sep 14, 2022 | 16.42 | 16.55 | 16.40 | 16.46 | 560,894 | -0.03(-0.16%) |
Sep 13, 2022 | 16.58 | 16.58 | 16.43 | 16.48 | 444,763 | -0.30(-1.80%) |
Sep 12, 2022 | 16.87 | 16.94 | 16.75 | 16.79 | 513,066 | +0.01(+0.05%) |
Sep 09, 2022 | 16.67 | 16.84 | 16.67 | 16.78 | 992,960 | +0.10(+0.59%) |
Sep 08, 2022 | 16.56 | 16.68 | 16.54 | 16.68 | 1,027,063 | +0.04(+0.21%) |
Sep 07, 2022 | 16.37 | 16.67 | 16.36 | 16.64 | 775,172 | +0.33(+2.01%) |
Sep 06, 2022 | 16.50 | 16.50 | 16.30 | 16.31 | 1,273,239 | -0.22(-1.34%) |
Sep 02, 2022 | 16.55 | 16.74 | 16.42 | 16.54 | 1,327,163 | +0.04(+0.22%) |
Sep 01, 2022 | 16.42 | 16.54 | 16.38 | 16.50 | 708,436 | -0.11(-0.64%) |
Aug 31, 2022 | 16.76 | 16.78 | 16.60 | 16.61 | 745,436 | -0.26(-1.53%) |
Aug 30, 2022 | 16.85 | 16.93 | 16.69 | 16.87 | 789,659 | +0.07(+0.42%) |
Aug 29, 2022 | 16.87 | 16.87 | 16.77 | 16.79 | 564,141 | -0.17(-0.99%) |
Aug 26, 2022 | 17.22 | 17.31 | 16.94 | 16.96 | 1,334,306 | -0.08(-0.47%) |
Aug 25, 2022 | 17.09 | 17.30 | 17.04 | 17.04 | 991,381 | +0.00(+0.00%) |
Aug 24, 2022 | 17.12 | 17.15 | 17.00 | 17.04 | 904,366 | -0.07(-0.41%) |
Aug 23, 2022 | 16.90 | 17.18 | 16.90 | 17.11 | 719,859 | +0.29(+1.74%) |
Aug 22, 2022 | 16.94 | 16.94 | 16.78 | 16.82 | 789,752 | -0.22(-1.32%) |
Aug 19, 2022 | 17.20 | 17.20 | 17.02 | 17.05 | 419,997 | -0.34(-1.98%) |
Aug 18, 2022 | 17.32 | 17.42 | 17.31 | 17.39 | 514,572 | -0.02(-0.10%) |
Aug 17, 2022 | 17.46 | 17.46 | 17.29 | 17.41 | 910,687 | -0.29(-1.65%) |
Aug 16, 2022 | 17.77 | 17.77 | 17.58 | 17.70 | 548,470 | -0.19(-1.04%) |
Aug 15, 2022 | 17.81 | 17.93 | 17.79 | 17.88 | 691,849 | +0.01(+0.05%) |
Aug 12, 2022 | 17.65 | 17.88 | 17.65 | 17.88 | 467,046 | +0.26(+1.50%) |
Aug 11, 2022 | 17.79 | 17.94 | 17.59 | 17.61 | 601,097 | -0.13(-0.75%) |
Aug 10, 2022 | 17.47 | 17.80 | 17.47 | 17.74 | 827,789 | +0.47(+2.71%) |
Aug 09, 2022 | 17.49 | 17.49 | 17.28 | 17.28 | 1,165,910 | -0.29(-1.66%) |
Aug 08, 2022 | 17.41 | 17.63 | 17.41 | 17.57 | 667,010 | +0.30(+1.74%) |
Aug 05, 2022 | 17.12 | 17.29 | 17.06 | 17.27 | 676,803 | -0.01(-0.05%) |
Aug 04, 2022 | 17.28 | 17.38 | 17.25 | 17.28 | 506,058 | +0.00(+0.00%) |
Aug 03, 2022 | 16.92 | 17.28 | 16.91 | 17.28 | 491,489 | +0.38(+2.25%) |
Aug 02, 2022 | 17.07 | 17.11 | 16.89 | 16.90 | 748,671 | -0.28(-1.64%) |
Aug 01, 2022 | 17.03 | 17.24 | 16.98 | 17.18 | 648,983 | +0.10(+0.57%) |
Jul 29, 2022 | 16.99 | 17.13 | 16.95 | 17.08 | 606,776 | +0.05(+0.31%) |
Jul 28, 2022 | 16.74 | 17.03 | 16.74 | 17.03 | 697,769 | +0.29(+1.74%) |
Jul 27, 2022 | 16.48 | 16.74 | 16.41 | 16.74 | 756,263 | +0.42(+2.60%) |
Jul 26, 2022 | 16.47 | 16.51 | 16.31 | 16.31 | 1,094,085 | -0.26(-1.55%) |
Jul 25, 2022 | 16.39 | 16.59 | 16.39 | 16.57 | 1,348,300 | +0.08(+0.48%) |
Jul 22, 2022 | 16.37 | 16.49 | 16.33 | 16.49 | 618,198 | +0.22(+1.36%) |
Jul 21, 2022 | 16.10 | 16.25 | 16.10 | 16.27 | 811,165 | +0.19(+1.15%) |
Jul 20, 2022 | 15.93 | 16.10 | 15.92 | 16.08 | 746,410 | +0.22(+1.39%) |
Jul 19, 2022 | 15.60 | 15.86 | 15.60 | 15.86 | 828,333 | +0.26(+1.64%) |
Jul 18, 2022 | 15.71 | 15.79 | 15.57 | 15.61 | 1,276,575 | -0.00(-0.03%) |
Jul 15, 2022 | 15.57 | 15.65 | 15.49 | 15.61 | 1,301,994 | +0.24(+1.54%) |
Jul 14, 2022 | 15.43 | 15.51 | 15.36 | 15.37 | 1,992,045 | -0.31(-1.96%) |
Jul 13, 2022 | 15.51 | 15.76 | 15.47 | 15.68 | 2,083,170 | -0.14(-0.89%) |
Jul 12, 2022 | 15.83 | 15.93 | 15.79 | 15.82 | 4,957,447 | -0.10(-0.61%) |
Jul 11, 2022 | 16.10 | 16.12 | 15.85 | 15.92 | 1,231,675 | -0.16(-0.98%) |
Jul 08, 2022 | 16.24 | 16.24 | 16.01 | 16.08 | 730,772 | -0.15(-0.92%) |
Jul 07, 2022 | 16.23 | 16.34 | 16.22 | 16.22 | 974,622 | +0.01(+0.05%) |
Jul 06, 2022 | 16.31 | 16.40 | 16.19 | 16.22 | 1,029,495 | -0.17(-1.02%) |
Jul 05, 2022 | 16.36 | 16.42 | 16.25 | 16.38 | 966,414 | -0.12(-0.74%) |
Jul 01, 2022 | 16.42 | 16.61 | 16.41 | 16.51 | 1,108,451 | +0.25(+1.57%) |
Jun 30, 2022 | 16.25 | 16.32 | 16.05 | 16.25 | 1,127,371 | +0.03(+0.16%) |
Jun 29, 2022 | 16.15 | 16.26 | 16.03 | 16.22 | 756,647 | -0.03(-0.16%) |
Jun 28, 2022 | 16.40 | 16.40 | 16.16 | 16.25 | 876,725 | -0.14(-0.86%) |
Jun 27, 2022 | 16.65 | 16.65 | 16.38 | 16.39 | 906,965 | -0.28(-1.68%) |
Jun 24, 2022 | 16.70 | 16.81 | 16.67 | 16.67 | 630,254 | +0.01(+0.05%) |
Jun 23, 2022 | 16.60 | 16.70 | 16.59 | 16.66 | 1,351,714 | +0.15(+0.90%) |
Jun 22, 2022 | 16.58 | 16.66 | 16.51 | 16.51 | 685,816 | +0.00(+0.00%) |
Jun 21, 2022 | 16.52 | 16.66 | 16.45 | 16.51 | 1,131,816 | -0.05(-0.30%) |
Jun 17, 2022 | 16.49 | 16.65 | 16.41 | 16.56 | 1,837,481 | +0.11(+0.69%) |
Jun 16, 2022 | 16.41 | 16.54 | 16.28 | 16.45 | 2,161,851 | -0.42(-2.48%) |
Jun 15, 2022 | 16.61 | 16.93 | 16.33 | 16.87 | 3,888,528 | +0.58(+3.53%) |
Jun 14, 2022 | 16.46 | 16.58 | 16.18 | 16.29 | 2,748,334 | -0.01(-0.05%) |
Jun 13, 2022 | 16.59 | 16.59 | 16.14 | 16.30 | 3,955,296 | -0.59(-3.51%) |
Jun 10, 2022 | 17.11 | 17.16 | 16.89 | 16.89 | 1,443,050 | -0.36(-2.07%) |
Jun 09, 2022 | 17.43 | 17.44 | 17.23 | 17.25 | 713,881 | -0.21(-1.20%) |
Jun 08, 2022 | 17.60 | 17.61 | 17.45 | 17.46 | 680,413 | -0.24(-1.33%) |
Jun 07, 2022 | 17.62 | 17.75 | 17.59 | 17.70 | 956,655 | +0.09(+0.50%) |
Jun 06, 2022 | 17.84 | 17.87 | 17.59 | 17.61 | 700,004 | -0.28(-1.56%) |
Jun 03, 2022 | 17.84 | 17.94 | 17.81 | 17.89 | 1,732,996 | -0.16(-0.87%) |
Jun 02, 2022 | 17.79 | 18.07 | 17.76 | 18.04 | 1,724,587 | +0.26(+1.47%) |
Jun 01, 2022 | 17.96 | 18.02 | 17.71 | 17.78 | 1,492,199 | -0.10(-0.54%) |
May 31, 2022 | 17.96 | 17.96 | 17.77 | 17.88 | 3,038,227 | -0.11(-0.63%) |
May 27, 2022 | 18.01 | 18.21 | 17.94 | 17.99 | 1,227,802 | +0.09(+0.49%) |
May 26, 2022 | 17.79 | 17.94 | 17.77 | 17.91 | 984,825 | +0.09(+0.49%) |
May 25, 2022 | 17.57 | 17.83 | 17.57 | 17.82 | 757,605 | +0.25(+1.44%) |
May 24, 2022 | 17.39 | 17.58 | 17.38 | 17.57 | 931,336 | +0.19(+1.10%) |
May 23, 2022 | 17.38 | 17.46 | 17.36 | 17.37 | 857,898 | +0.05(+0.32%) |
May 20, 2022 | 17.21 | 17.35 | 17.19 | 17.32 | 1,277,206 | +0.08(+0.45%) |
May 19, 2022 | 17.14 | 17.28 | 17.13 | 17.24 | 1,890,853 | +0.11(+0.66%) |
May 18, 2022 | 17.26 | 17.30 | 17.11 | 17.13 | 1,004,541 | -0.14(-0.80%) |
May 17, 2022 | 17.22 | 17.32 | 17.21 | 17.27 | 1,266,297 | +0.08(+0.45%) |
May 16, 2022 | 17.33 | 17.38 | 17.18 | 17.19 | 5,282,126 | -0.15(-0.85%) |
May 13, 2022 | 17.37 | 17.50 | 17.28 | 17.34 | 1,321,250 | -0.01(-0.05%) |
May 12, 2022 | 17.25 | 17.48 | 17.22 | 17.34 | 2,611,538 | +0.02(+0.10%) |
May 11, 2022 | 17.14 | 17.45 | 17.11 | 17.33 | 2,911,607 | +0.10(+0.60%) |
May 10, 2022 | 17.24 | 17.33 | 17.18 | 17.22 | 2,133,008 | +0.13(+0.76%) |
May 09, 2022 | 17.24 | 17.24 | 17.02 | 17.09 | 1,704,380 | -0.24(-1.40%) |
May 06, 2022 | 17.44 | 17.49 | 17.27 | 17.34 | 2,060,722 | -0.30(-1.72%) |
May 05, 2022 | 17.80 | 17.80 | 17.46 | 17.64 | 1,431,889 | -0.34(-1.88%) |
May 04, 2022 | 17.64 | 18.06 | 17.57 | 17.98 | 2,179,009 | +0.36(+2.02%) |
May 03, 2022 | 17.67 | 17.72 | 17.62 | 17.62 | 1,829,663 | +0.09(+0.49%) |