Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.83 | 14.89 | 14.13 | 14.42 | 45,603 | -0.67(-4.42%) |
Apr 27, 2023 | 14.75 | 15.21 | 14.62 | 15.09 | 12,852 | +0.44(+2.97%) |
Apr 26, 2023 | 15.37 | 15.37 | 14.58 | 14.65 | 23,075 | -0.77(-5.02%) |
Apr 25, 2023 | 15.76 | 15.76 | 15.38 | 15.42 | 15,155 | -0.44(-2.74%) |
Apr 24, 2023 | 16.22 | 16.22 | 15.78 | 15.86 | 4,267 | -0.19(-1.20%) |
Apr 21, 2023 | 16.13 | 16.35 | 16.05 | 16.05 | 97,782 | +0.03(+0.18%) |
Apr 20, 2023 | 15.99 | 16.35 | 15.96 | 16.02 | 4,080 | -0.11(-0.66%) |
Apr 19, 2023 | 16.08 | 16.24 | 15.99 | 16.13 | 2,698 | +0.17(+1.09%) |
Apr 18, 2023 | 15.91 | 16.36 | 15.91 | 15.96 | 4,198 | +0.05(+0.33%) |
Apr 17, 2023 | 16.23 | 16.33 | 15.87 | 15.90 | 4,225 | -0.32(-1.99%) |
Apr 14, 2023 | 16.18 | 16.36 | 16.18 | 16.23 | 2,514 | +0.06(+0.36%) |
Apr 13, 2023 | 15.86 | 16.18 | 15.86 | 16.17 | 6,745 | +0.09(+0.53%) |
Apr 12, 2023 | 15.88 | 16.21 | 15.82 | 16.08 | 8,496 | +0.22(+1.39%) |
Apr 11, 2023 | 15.87 | 16.25 | 15.82 | 15.86 | 3,935 | +0.00(+0.00%) |
Apr 10, 2023 | 15.99 | 16.10 | 15.82 | 15.86 | 4,430 | -0.12(-0.78%) |
Apr 06, 2023 | 15.95 | 16.15 | 15.91 | 15.99 | 4,912 | -0.08(-0.48%) |
Apr 05, 2023 | 16.10 | 16.10 | 16.01 | 16.06 | 3,374 | -0.04(-0.24%) |
Apr 04, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 2,909 | -0.15(-0.94%) |
Apr 03, 2023 | 16.27 | 16.44 | 16.15 | 16.25 | 5,804 | +0.14(+0.89%) |
Mar 31, 2023 | 16.29 | 16.33 | 15.91 | 16.11 | 6,057 | -0.03(-0.18%) |
Mar 30, 2023 | 16.36 | 16.43 | 16.14 | 16.14 | 4,859 | -0.22(-1.37%) |
Mar 29, 2023 | 16.32 | 16.41 | 16.32 | 16.36 | 4,672 | +0.04(+0.26%) |
Mar 28, 2023 | 16.25 | 16.43 | 16.25 | 16.32 | 4,987 | -0.11(-0.70%) |
Mar 27, 2023 | 16.39 | 16.47 | 16.29 | 16.44 | 10,746 | +0.10(+0.59%) |
Mar 24, 2023 | 16.44 | 16.46 | 16.05 | 16.34 | 4,737 | -0.11(-0.64%) |
Mar 23, 2023 | 17.05 | 17.05 | 16.25 | 16.45 | 3,509 | -0.14(-0.86%) |
Mar 22, 2023 | 16.72 | 16.82 | 16.34 | 16.59 | 11,288 | +0.25(+1.52%) |
Mar 21, 2023 | 16.27 | 16.61 | 16.27 | 16.34 | 8,886 | +0.32(+2.03%) |
Mar 20, 2023 | 16.02 | 16.71 | 15.77 | 16.02 | 14,433 | +0.01(+0.06%) |
Mar 17, 2023 | 16.25 | 16.69 | 16.01 | 16.01 | 12,038 | -0.22(-1.35%) |
Mar 16, 2023 | 16.54 | 16.77 | 16.13 | 16.23 | 26,785 | -0.21(-1.28%) |
Mar 15, 2023 | 16.53 | 16.82 | 16.00 | 16.44 | 16,077 | -0.30(-1.77%) |
Mar 14, 2023 | 18.16 | 18.16 | 16.72 | 16.73 | 27,658 | +0.34(+2.10%) |
Mar 13, 2023 | 18.25 | 18.54 | 16.39 | 16.39 | 27,556 | -2.10(-11.37%) |
Mar 10, 2023 | 18.40 | 19.29 | 18.25 | 18.49 | 10,948 | -0.01(-0.05%) |
Mar 09, 2023 | 18.87 | 19.34 | 18.40 | 18.50 | 2,978 | -0.37(-1.97%) |
Mar 08, 2023 | 19.64 | 19.64 | 18.59 | 18.87 | 2,661 | +0.25(+1.33%) |
Mar 07, 2023 | 18.83 | 18.83 | 18.50 | 18.62 | 5,342 | +0.01(+0.05%) |
Mar 06, 2023 | 18.63 | 19.00 | 18.62 | 18.62 | 10,691 | -0.01(-0.05%) |
Mar 03, 2023 | 18.78 | 19.06 | 18.58 | 18.62 | 20,930 | -0.15(-0.81%) |
Mar 02, 2023 | 18.83 | 18.93 | 18.71 | 18.78 | 6,198 | +0.03(+0.15%) |
Mar 01, 2023 | 19.63 | 19.63 | 18.75 | 18.75 | 3,261 | +0.10(+0.51%) |
Feb 28, 2023 | 18.79 | 19.27 | 18.63 | 18.65 | 15,753 | -0.40(-2.11%) |
Feb 27, 2023 | 18.87 | 19.11 | 18.79 | 19.05 | 3,060 | +0.26(+1.37%) |
Feb 24, 2023 | 18.90 | 19.07 | 18.64 | 18.80 | 4,360 | -0.29(-1.50%) |
Feb 23, 2023 | 19.43 | 19.51 | 18.49 | 19.08 | 44,336 | -0.42(-2.16%) |
Feb 22, 2023 | 19.46 | 19.65 | 19.30 | 19.50 | 5,780 | +0.14(+0.74%) |
Feb 21, 2023 | 19.39 | 19.69 | 19.31 | 19.36 | 6,066 | -0.04(-0.20%) |
Feb 17, 2023 | 19.45 | 19.77 | 19.24 | 19.40 | 9,247 | +0.10(+0.50%) |
Feb 16, 2023 | 19.29 | 19.49 | 19.20 | 19.30 | 5,772 | +0.00(+0.00%) |
Feb 15, 2023 | 18.90 | 19.35 | 18.90 | 19.30 | 9,734 | +0.33(+1.76%) |
Feb 14, 2023 | 18.75 | 18.97 | 18.75 | 18.97 | 6,253 | +0.21(+1.12%) |
Feb 13, 2023 | 18.55 | 18.86 | 18.55 | 18.76 | 19,560 | +0.21(+1.13%) |
Feb 10, 2023 | 18.54 | 19.06 | 18.05 | 18.55 | 20,319 | +0.18(+0.99%) |
Feb 09, 2023 | 19.02 | 19.02 | 18.37 | 18.37 | 1,897 | +0.21(+1.16%) |
Feb 08, 2023 | 18.32 | 18.86 | 18.10 | 18.16 | 9,086 | -0.24(-1.30%) |
Feb 07, 2023 | 18.40 | 18.40 | 18.19 | 18.40 | 45,249 | +0.02(+0.10%) |
Feb 06, 2023 | 18.96 | 18.96 | 18.34 | 18.38 | 6,752 | +0.11(+0.58%) |
Feb 03, 2023 | 18.34 | 18.85 | 18.27 | 18.27 | 10,620 | +0.23(+1.27%) |
Feb 02, 2023 | 18.98 | 18.98 | 17.94 | 18.04 | 18,822 | -0.46(-2.48%) |
Feb 01, 2023 | 18.85 | 19.01 | 18.40 | 18.50 | 13,339 | -0.08(-0.41%) |
Jan 31, 2023 | 18.51 | 19.05 | 18.49 | 18.58 | 10,154 | +0.09(+0.47%) |
Jan 30, 2023 | 18.37 | 18.77 | 18.37 | 18.49 | 3,138 | +0.23(+1.26%) |
Jan 27, 2023 | 18.19 | 18.71 | 18.19 | 18.26 | 3,039 | +0.11(+0.58%) |
Jan 26, 2023 | 18.79 | 18.79 | 18.16 | 18.16 | 1,276 | -0.33(-1.81%) |
Jan 25, 2023 | 18.41 | 18.49 | 18.41 | 18.49 | 746 | +0.03(+0.15%) |
Jan 24, 2023 | 18.59 | 18.59 | 18.41 | 18.46 | 1,844 | +0.02(+0.10%) |
Jan 23, 2023 | 18.39 | 18.76 | 18.39 | 18.44 | 2,275 | -0.20(-1.08%) |
Jan 20, 2023 | 18.77 | 18.77 | 18.64 | 18.64 | 2,210 | -0.14(-0.76%) |
Jan 19, 2023 | 18.85 | 18.85 | 18.57 | 18.79 | 2,523 | +0.06(+0.31%) |
Jan 18, 2023 | 18.54 | 18.86 | 18.54 | 18.73 | 4,678 | +0.09(+0.46%) |
Jan 17, 2023 | 18.57 | 18.96 | 18.57 | 18.64 | 986 | -0.13(-0.71%) |
Jan 13, 2023 | 18.56 | 18.78 | 18.56 | 18.78 | 753 | +0.05(+0.26%) |
Jan 12, 2023 | 18.48 | 18.80 | 18.48 | 18.73 | 2,578 | +0.51(+2.78%) |
Jan 11, 2023 | 18.18 | 18.43 | 18.18 | 18.22 | 29,796 | +0.05(+0.26%) |
Jan 10, 2023 | 18.19 | 18.43 | 18.18 | 18.18 | 1,750 | +0.05(+0.26%) |
Jan 09, 2023 | 18.13 | 18.18 | 18.11 | 18.13 | 4,000 | -0.01(-0.05%) |
Jan 06, 2023 | 18.08 | 18.22 | 18.08 | 18.14 | 3,237 | +0.15(+0.84%) |
Jan 05, 2023 | 18.26 | 18.31 | 17.99 | 17.99 | 2,145 | -0.25(-1.35%) |
Jan 04, 2023 | 18.60 | 18.60 | 18.23 | 18.23 | 2,745 | -0.37(-1.98%) |
Jan 03, 2023 | 18.60 | 18.89 | 18.60 | 18.60 | 5,230 | +0.00(+0.00%) |
Dec 30, 2022 | 18.46 | 18.91 | 18.46 | 18.60 | 5,522 | -0.21(-1.11%) |
Dec 29, 2022 | 18.91 | 18.92 | 18.27 | 18.81 | 4,919 | +0.05(+0.25%) |
Dec 28, 2022 | 18.38 | 18.93 | 18.33 | 18.76 | 10,759 | +0.55(+3.01%) |
Dec 27, 2022 | 18.23 | 18.23 | 18.08 | 18.21 | 1,286 | +0.02(+0.10%) |
Dec 23, 2022 | 17.82 | 18.39 | 17.80 | 18.20 | 8,424 | +0.29(+1.64%) |
Dec 22, 2022 | 17.66 | 17.97 | 17.66 | 17.90 | 6,818 | -0.07(-0.37%) |
Dec 21, 2022 | 17.48 | 18.11 | 17.48 | 17.97 | 4,092 | +0.41(+2.32%) |
Dec 20, 2022 | 17.66 | 17.99 | 17.28 | 17.56 | 11,180 | -0.16(-0.91%) |
Dec 19, 2022 | 17.93 | 17.93 | 17.65 | 17.72 | 1,806 | -0.22(-1.21%) |
Dec 16, 2022 | 17.84 | 18.21 | 17.84 | 17.94 | 12,441 | -0.09(-0.47%) |
Dec 15, 2022 | 17.99 | 18.16 | 17.94 | 18.02 | 7,231 | +0.04(+0.21%) |
Dec 14, 2022 | 17.78 | 18.01 | 17.51 | 17.99 | 11,447 | +0.47(+2.70%) |
Dec 13, 2022 | 18.40 | 18.93 | 17.51 | 17.51 | 38,287 | -0.71(-3.90%) |
Dec 12, 2022 | 18.71 | 19.08 | 18.22 | 18.22 | 5,240 | -0.43(-2.28%) |
Dec 09, 2022 | 18.79 | 18.79 | 18.46 | 18.65 | 2,047 | -0.09(-0.45%) |
Dec 08, 2022 | 18.57 | 18.93 | 17.99 | 18.73 | 2,591 | -0.23(-1.20%) |
Dec 07, 2022 | 18.76 | 19.02 | 18.70 | 18.96 | 4,639 | +0.03(+0.15%) |
Dec 06, 2022 | 19.08 | 19.08 | 18.85 | 18.93 | 6,734 | -0.01(-0.05%) |
Dec 05, 2022 | 19.12 | 19.12 | 18.65 | 18.94 | 13,900 | -0.20(-1.04%) |
Dec 02, 2022 | 18.70 | 19.41 | 18.70 | 19.14 | 9,688 | +0.39(+2.07%) |
Dec 01, 2022 | 19.26 | 19.55 | 18.75 | 18.75 | 6,541 | -0.71(-3.65%) |
Nov 30, 2022 | 19.37 | 19.82 | 19.37 | 19.46 | 5,619 | +0.23(+1.18%) |
Nov 29, 2022 | 19.30 | 19.64 | 18.79 | 19.24 | 11,366 | +0.01(+0.05%) |
Nov 28, 2022 | 19.27 | 19.71 | 19.14 | 19.23 | 7,792 | -0.09(-0.49%) |
Nov 25, 2022 | 18.93 | 19.32 | 18.93 | 19.32 | 8,466 | +0.44(+2.31%) |
Nov 23, 2022 | 18.64 | 18.93 | 18.32 | 18.89 | 8,972 | +0.33(+1.79%) |
Nov 22, 2022 | 18.55 | 18.63 | 18.27 | 18.55 | 3,623 | +0.20(+1.08%) |
Nov 21, 2022 | 18.27 | 18.54 | 18.15 | 18.36 | 9,257 | +0.33(+1.84%) |
Nov 18, 2022 | 17.60 | 18.24 | 17.60 | 18.02 | 4,703 | +0.23(+1.28%) |
Nov 17, 2022 | 17.52 | 17.91 | 17.51 | 17.80 | 4,983 | +0.09(+0.53%) |
Nov 16, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 553 | +0.19(+1.08%) |
Nov 15, 2022 | 17.65 | 17.69 | 17.51 | 17.51 | 1,098 | +0.09(+0.54%) |
Nov 14, 2022 | 17.50 | 17.62 | 17.42 | 17.42 | 3,803 | +0.03(+0.16%) |
Nov 11, 2022 | 17.14 | 17.51 | 17.14 | 17.39 | 2,473 | +0.10(+0.60%) |
Nov 10, 2022 | 17.04 | 17.49 | 17.04 | 17.29 | 20,902 | +0.15(+0.88%) |
Nov 09, 2022 | 17.04 | 17.13 | 16.97 | 17.13 | 4,322 | -0.13(-0.77%) |
Nov 08, 2022 | 17.28 | 17.28 | 17.13 | 17.27 | 9,644 | -0.07(-0.38%) |
Nov 07, 2022 | 17.51 | 17.54 | 17.33 | 17.33 | 9,738 | -0.18(-1.03%) |
Nov 04, 2022 | 17.70 | 17.70 | 17.51 | 17.51 | 9,054 | -0.29(-1.65%) |
Nov 03, 2022 | 17.70 | 17.84 | 17.66 | 17.81 | 4,830 | +0.08(+0.43%) |
Nov 02, 2022 | 17.85 | 17.85 | 17.73 | 17.73 | 3,125 | -0.11(-0.64%) |
Nov 01, 2022 | 18.23 | 18.23 | 17.83 | 17.84 | 12,999 | -0.11(-0.63%) |
Oct 31, 2022 | 17.57 | 18.43 | 17.51 | 17.96 | 12,708 | +0.38(+2.15%) |
Oct 28, 2022 | 17.73 | 17.99 | 17.58 | 17.58 | 22,307 | +0.15(+0.87%) |
Oct 27, 2022 | 17.68 | 17.68 | 17.43 | 17.43 | 1,276 | +0.15(+0.88%) |
Oct 26, 2022 | 17.28 | 17.46 | 17.10 | 17.28 | 4,141 | -0.02(-0.14%) |
Oct 25, 2022 | 17.30 | 17.38 | 17.22 | 17.30 | 1,250 | +0.01(+0.08%) |
Oct 24, 2022 | 16.97 | 17.46 | 16.97 | 17.29 | 11,067 | +0.36(+2.13%) |
Oct 21, 2022 | 16.42 | 17.71 | 16.42 | 16.93 | 17,555 | +0.04(+0.22%) |
Oct 20, 2022 | 16.72 | 16.95 | 16.54 | 16.89 | 7,017 | +0.17(+1.02%) |
Oct 19, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 1,465 | -0.09(-0.56%) |
Oct 18, 2022 | 16.80 | 16.95 | 16.73 | 16.81 | 3,914 | +0.09(+0.57%) |
Oct 17, 2022 | 16.72 | 17.04 | 16.62 | 16.72 | 9,033 | +0.01(+0.06%) |
Oct 14, 2022 | 16.42 | 16.77 | 16.38 | 16.71 | 12,353 | +0.23(+1.37%) |
Oct 13, 2022 | 16.02 | 16.71 | 16.02 | 16.48 | 27,251 | +0.24(+1.50%) |
Oct 12, 2022 | 16.16 | 16.24 | 16.15 | 16.24 | 4,464 | +0.27(+1.70%) |
Oct 11, 2022 | 15.99 | 16.19 | 15.97 | 15.97 | 2,611 | -0.08(-0.53%) |
Oct 10, 2022 | 15.96 | 16.05 | 15.89 | 16.05 | 5,763 | +0.14(+0.88%) |
Oct 07, 2022 | 16.06 | 16.06 | 15.50 | 15.91 | 3,775 | -0.31(-1.91%) |
Oct 06, 2022 | 16.15 | 16.22 | 16.00 | 16.22 | 1,476 | +0.07(+0.41%) |
Oct 05, 2022 | 15.96 | 16.15 | 15.96 | 16.15 | 6,626 | +0.16(+1.00%) |
Oct 04, 2022 | 16.15 | 16.24 | 16.00 | 16.00 | 5,641 | +0.28(+1.79%) |
Oct 03, 2022 | 15.60 | 15.96 | 15.60 | 15.71 | 6,059 | +0.18(+1.15%) |
Sep 30, 2022 | 15.73 | 15.85 | 15.54 | 15.54 | 5,616 | -0.00(-0.03%) |
Sep 29, 2022 | 15.99 | 16.06 | 15.22 | 15.54 | 15,617 | -0.46(-2.90%) |
Sep 28, 2022 | 16.01 | 16.11 | 16.00 | 16.00 | 3,834 | +0.23(+1.49%) |
Sep 27, 2022 | 15.59 | 15.77 | 15.54 | 15.77 | 6,128 | +0.24(+1.57%) |
Sep 26, 2022 | 15.62 | 15.62 | 15.18 | 15.53 | 5,715 | -0.06(-0.36%) |
Sep 23, 2022 | 15.72 | 15.72 | 15.39 | 15.58 | 5,175 | -0.24(-1.54%) |
Sep 22, 2022 | 15.93 | 16.00 | 15.68 | 15.83 | 4,005 | -0.20(-1.23%) |
Sep 21, 2022 | 16.17 | 16.17 | 15.89 | 16.02 | 4,152 | +0.02(+0.12%) |
Sep 20, 2022 | 16.23 | 16.23 | 15.90 | 16.00 | 5,384 | -0.10(-0.64%) |
Sep 19, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 631 | +0.10(+0.64%) |
Sep 16, 2022 | 16.43 | 16.43 | 15.92 | 16.00 | 21,304 | -0.33(-2.01%) |
Sep 15, 2022 | 16.55 | 16.55 | 16.33 | 16.33 | 3,986 | -0.14(-0.85%) |
Sep 14, 2022 | 16.52 | 16.52 | 16.47 | 16.47 | 3,663 | -0.09(-0.57%) |
Sep 13, 2022 | 16.59 | 16.85 | 16.57 | 16.57 | 5,376 | +0.00(+0.00%) |
Sep 12, 2022 | 16.48 | 16.57 | 16.48 | 16.57 | 1,827 | -0.12(-0.73%) |
Sep 09, 2022 | 16.19 | 16.69 | 16.19 | 16.69 | 3,984 | +0.50(+3.07%) |
Sep 08, 2022 | 15.96 | 16.19 | 15.96 | 16.19 | 6,234 | +0.23(+1.47%) |
Sep 07, 2022 | 16.14 | 16.40 | 15.96 | 15.96 | 2,875 | -0.10(-0.64%) |
Sep 06, 2022 | 16.55 | 16.55 | 16.06 | 16.06 | 6,087 | -0.10(-0.64%) |
Sep 02, 2022 | 16.42 | 16.69 | 16.15 | 16.16 | 3,690 | -0.39(-2.38%) |
Sep 01, 2022 | 16.23 | 16.56 | 16.23 | 16.56 | 6,131 | +0.13(+0.80%) |
Aug 31, 2022 | 16.96 | 16.96 | 16.43 | 16.43 | 9,696 | -0.33(-1.96%) |
Aug 30, 2022 | 16.94 | 16.94 | 16.76 | 16.76 | 6,655 | -0.38(-2.19%) |
Aug 29, 2022 | 17.16 | 17.20 | 16.96 | 17.13 | 7,883 | -0.19(-1.08%) |
Aug 26, 2022 | 17.23 | 17.32 | 17.21 | 17.32 | 1,245 | -0.14(-0.81%) |
Aug 25, 2022 | 17.18 | 17.54 | 17.18 | 17.46 | 6,595 | +0.18(+1.06%) |
Aug 24, 2022 | 17.20 | 17.37 | 17.18 | 17.28 | 1,013 | -0.09(-0.54%) |
Aug 23, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 867 | -0.09(-0.51%) |
Aug 22, 2022 | 17.60 | 17.60 | 17.37 | 17.46 | 2,750 | -0.21(-1.19%) |
Aug 19, 2022 | 17.78 | 17.78 | 17.49 | 17.67 | 1,554 | -0.14(-0.77%) |
Aug 18, 2022 | 17.59 | 17.84 | 17.56 | 17.81 | 3,374 | +0.36(+2.04%) |
Aug 17, 2022 | 17.69 | 18.01 | 17.44 | 17.45 | 3,206 | -0.21(-1.17%) |
Aug 16, 2022 | 17.72 | 17.72 | 17.66 | 17.66 | 853 | -0.37(-2.03%) |
Aug 15, 2022 | 17.84 | 18.02 | 17.41 | 18.02 | 11,706 | +0.17(+0.95%) |
Aug 12, 2022 | 17.81 | 18.08 | 17.80 | 17.85 | 4,027 | +0.24(+1.39%) |
Aug 11, 2022 | 17.73 | 17.90 | 17.09 | 17.61 | 6,634 | +0.05(+0.27%) |
Aug 10, 2022 | 17.42 | 17.78 | 17.23 | 17.56 | 7,939 | +0.34(+1.96%) |
Aug 09, 2022 | 17.44 | 17.65 | 17.03 | 17.23 | 2,207 | -0.13(-0.76%) |
Aug 08, 2022 | 17.23 | 17.64 | 17.23 | 17.36 | 3,538 | -0.01(-0.05%) |
Aug 05, 2022 | 17.51 | 17.51 | 17.11 | 17.37 | 7,293 | -0.01(-0.05%) |
Aug 04, 2022 | 17.39 | 17.39 | 17.38 | 17.38 | 1,622 | +0.08(+0.49%) |
Aug 03, 2022 | 17.38 | 17.65 | 17.23 | 17.29 | 2,998 | -0.31(-1.76%) |
Aug 02, 2022 | 17.22 | 17.74 | 17.22 | 17.60 | 11,806 | +0.27(+1.57%) |
Aug 01, 2022 | 17.06 | 17.33 | 16.90 | 17.33 | 13,077 | +0.41(+2.44%) |
Jul 29, 2022 | 16.98 | 17.23 | 16.90 | 16.92 | 11,697 | +0.02(+0.11%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.90 | 16.90 | 8,875 | -0.23(-1.32%) |
Jul 27, 2022 | 17.12 | 17.55 | 16.90 | 17.12 | 17,228 | +0.23(+1.33%) |
Jul 26, 2022 | 17.60 | 17.61 | 16.85 | 16.90 | 27,489 | -0.67(-3.79%) |
Jul 25, 2022 | 16.92 | 17.78 | 16.90 | 17.56 | 22,766 | +0.67(+3.94%) |
Jul 22, 2022 | 17.08 | 17.08 | 16.85 | 16.90 | 16,559 | +0.09(+0.56%) |
Jul 21, 2022 | 16.61 | 17.08 | 16.61 | 16.80 | 15,639 | +0.14(+0.85%) |
Jul 20, 2022 | 16.25 | 16.81 | 16.25 | 16.66 | 1,753 | +0.41(+2.54%) |
Jul 19, 2022 | 16.00 | 16.45 | 16.00 | 16.25 | 10,563 | +0.29(+1.82%) |
Jul 18, 2022 | 15.63 | 16.25 | 15.56 | 15.96 | 13,506 | -0.15(-0.93%) |
Jul 15, 2022 | 16.60 | 16.60 | 16.10 | 16.11 | 6,027 | -0.09(-0.58%) |
Jul 14, 2022 | 16.30 | 16.71 | 16.20 | 16.20 | 7,988 | -0.12(-0.74%) |
Jul 13, 2022 | 16.54 | 17.01 | 16.28 | 16.32 | 2,775 | -0.17(-1.02%) |
Jul 12, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 1,808 | +0.07(+0.40%) |
Jul 11, 2022 | 16.27 | 16.73 | 16.27 | 16.43 | 4,737 | -0.32(-1.89%) |
Jul 08, 2022 | 17.39 | 17.39 | 16.64 | 16.74 | 6,408 | -0.23(-1.37%) |
Jul 07, 2022 | 16.60 | 17.36 | 16.60 | 16.97 | 5,589 | +0.32(+1.90%) |
Jul 06, 2022 | 17.45 | 17.46 | 16.28 | 16.66 | 9,972 | +0.23(+1.42%) |
Jul 05, 2022 | 16.38 | 16.81 | 16.38 | 16.43 | 5,460 | -0.16(-0.95%) |
Jul 01, 2022 | 17.23 | 17.23 | 15.63 | 16.58 | 5,656 | -0.87(-5.01%) |
Jun 30, 2022 | 15.80 | 17.63 | 15.40 | 17.46 | 43,786 | +1.17(+7.20%) |
Jun 29, 2022 | 16.75 | 16.78 | 16.29 | 16.29 | 5,316 | -0.44(-2.62%) |
Jun 28, 2022 | 16.55 | 17.28 | 16.55 | 16.72 | 14,500 | +0.08(+0.50%) |
Jun 27, 2022 | 16.12 | 16.89 | 16.12 | 16.64 | 11,798 | +0.35(+2.17%) |
Jun 24, 2022 | 16.47 | 16.57 | 16.29 | 16.29 | 6,894 | -0.09(-0.57%) |
Jun 23, 2022 | 16.42 | 16.86 | 16.29 | 16.38 | 10,796 | -0.36(-2.17%) |
Jun 22, 2022 | 16.63 | 16.85 | 16.56 | 16.74 | 4,466 | +0.01(+0.06%) |
Jun 21, 2022 | 16.56 | 17.19 | 16.56 | 16.73 | 13,840 | +0.04(+0.22%) |
Jun 17, 2022 | 16.77 | 17.01 | 16.56 | 16.70 | 4,109 | -0.05(-0.28%) |
Jun 16, 2022 | 16.99 | 17.00 | 16.58 | 16.74 | 11,518 | -0.41(-2.39%) |
Jun 15, 2022 | 17.30 | 17.47 | 17.12 | 17.15 | 11,479 | -0.05(-0.27%) |
Jun 14, 2022 | 18.57 | 18.57 | 16.83 | 17.20 | 58,505 | -0.93(-5.13%) |
Jun 13, 2022 | 19.08 | 19.08 | 18.12 | 18.13 | 34,568 | -1.06(-5.53%) |
Jun 10, 2022 | 19.08 | 19.86 | 19.08 | 19.19 | 5,111 | -0.92(-4.58%) |
Jun 09, 2022 | 20.05 | 20.38 | 20.05 | 20.11 | 1,192 | -0.30(-1.46%) |
Jun 08, 2022 | 20.61 | 20.61 | 20.41 | 20.41 | 1,548 | +0.25(+1.25%) |
Jun 07, 2022 | 19.83 | 20.16 | 19.77 | 20.16 | 7,779 | +0.13(+0.65%) |
Jun 06, 2022 | 20.03 | 20.35 | 19.17 | 20.03 | 11,325 | -0.08(-0.41%) |
Jun 03, 2022 | 19.55 | 20.11 | 19.45 | 20.11 | 8,663 | +0.84(+4.34%) |
Jun 02, 2022 | 19.55 | 19.64 | 18.88 | 19.27 | 9,483 | -0.48(-2.45%) |
Jun 01, 2022 | 19.81 | 20.02 | 19.61 | 19.76 | 6,316 | -0.15(-0.75%) |
May 31, 2022 | 19.81 | 20.18 | 19.54 | 19.91 | 21,860 | -0.52(-2.55%) |
May 27, 2022 | 18.98 | 20.80 | 18.98 | 20.43 | 23,643 | +1.33(+6.97%) |
May 26, 2022 | 18.01 | 19.40 | 18.01 | 19.10 | 35,379 | +1.12(+6.21%) |
May 25, 2022 | 17.22 | 18.30 | 17.22 | 17.98 | 8,611 | +0.37(+2.11%) |
May 24, 2022 | 17.43 | 17.94 | 17.28 | 17.61 | 14,676 | -0.37(-2.03%) |
May 23, 2022 | 18.05 | 18.41 | 17.97 | 17.97 | 4,657 | +0.35(+1.97%) |
May 20, 2022 | 18.16 | 18.16 | 17.13 | 17.63 | 15,195 | -0.51(-2.82%) |
May 19, 2022 | 18.71 | 18.71 | 18.10 | 18.14 | 5,408 | -0.28(-1.52%) |
May 18, 2022 | 18.89 | 18.89 | 18.07 | 18.42 | 11,545 | -0.36(-1.93%) |
May 17, 2022 | 18.84 | 19.18 | 18.33 | 18.78 | 14,681 | +0.47(+2.54%) |
May 16, 2022 | 18.08 | 19.14 | 18.08 | 18.31 | 18,330 | +0.18(+0.98%) |
May 13, 2022 | 19.06 | 19.31 | 17.86 | 18.14 | 65,080 | -0.91(-4.79%) |
May 12, 2022 | 19.25 | 19.36 | 18.61 | 19.05 | 7,210 | -0.47(-2.43%) |
May 11, 2022 | 19.17 | 19.54 | 18.76 | 19.52 | 14,229 | +0.59(+3.10%) |
May 10, 2022 | 19.73 | 19.73 | 18.71 | 18.94 | 14,096 | -0.84(-4.24%) |
May 09, 2022 | 20.01 | 20.01 | 19.41 | 19.78 | 12,841 | -0.23(-1.16%) |
May 06, 2022 | 20.14 | 20.14 | 19.64 | 20.01 | 3,729 | -0.21(-1.04%) |
May 05, 2022 | 20.49 | 20.88 | 20.17 | 20.22 | 7,509 | -0.58(-2.80%) |
May 04, 2022 | 20.79 | 20.85 | 20.48 | 20.80 | 12,779 | -0.20(-0.93%) |
May 03, 2022 | 20.75 | 21.03 | 20.42 | 20.99 | 20,208 | +0.40(+1.94%) |