Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 35,292 | +0.27(+1.63%) |
Apr 27, 2023 | 16.83 | 16.93 | 16.68 | 16.84 | 52,689 | +0.14(+0.85%) |
Apr 26, 2023 | 16.80 | 16.87 | 16.67 | 16.70 | 34,874 | -0.04(-0.26%) |
Apr 25, 2023 | 16.93 | 16.93 | 16.70 | 16.74 | 41,371 | -0.23(-1.35%) |
Apr 24, 2023 | 16.98 | 17.00 | 16.85 | 16.97 | 30,472 | +0.14(+0.84%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.76 | 16.83 | 13,944 | +0.07(+0.42%) |
Apr 20, 2023 | 16.89 | 17.01 | 16.73 | 16.76 | 50,816 | -0.15(-0.89%) |
Apr 19, 2023 | 16.83 | 17.05 | 16.83 | 16.91 | 26,228 | -0.04(-0.21%) |
Apr 18, 2023 | 17.16 | 17.16 | 16.89 | 16.94 | 42,195 | +0.02(+0.10%) |
Apr 17, 2023 | 16.90 | 17.09 | 16.84 | 16.93 | 54,374 | -0.03(-0.16%) |
Apr 14, 2023 | 17.00 | 17.44 | 16.88 | 16.95 | 36,343 | -0.18(-1.03%) |
Apr 13, 2023 | 17.10 | 17.19 | 16.99 | 17.13 | 42,554 | +0.00(+0.00%) |
Apr 12, 2023 | 17.39 | 17.55 | 17.08 | 17.13 | 44,307 | -0.22(-1.27%) |
Apr 11, 2023 | 17.25 | 17.39 | 17.16 | 17.35 | 34,700 | +0.19(+1.12%) |
Apr 10, 2023 | 16.74 | 17.24 | 16.60 | 17.16 | 85,834 | +0.44(+2.62%) |
Apr 06, 2023 | 16.49 | 16.72 | 16.38 | 16.72 | 43,662 | +0.32(+1.92%) |
Apr 05, 2023 | 16.63 | 16.67 | 16.35 | 16.40 | 73,302 | -0.25(-1.53%) |
Apr 04, 2023 | 16.94 | 17.01 | 16.65 | 16.66 | 69,375 | -0.32(-1.86%) |
Apr 03, 2023 | 17.19 | 17.23 | 16.81 | 16.97 | 64,497 | +0.05(+0.31%) |
Mar 31, 2023 | 16.65 | 16.92 | 16.62 | 16.92 | 73,963 | +0.20(+1.18%) |
Mar 30, 2023 | 16.48 | 16.74 | 16.36 | 16.72 | 73,136 | +0.27(+1.62%) |
Mar 29, 2023 | 16.37 | 16.50 | 16.31 | 16.46 | 32,751 | +0.12(+0.75%) |
Mar 28, 2023 | 16.39 | 16.39 | 16.21 | 16.33 | 54,668 | -0.05(-0.32%) |
Mar 27, 2023 | 16.46 | 16.47 | 16.22 | 16.39 | 45,300 | -0.04(-0.21%) |
Mar 24, 2023 | 16.59 | 16.59 | 16.22 | 16.42 | 61,647 | -0.22(-1.32%) |
Mar 23, 2023 | 16.56 | 16.94 | 16.50 | 16.64 | 60,750 | +0.12(+0.74%) |
Mar 22, 2023 | 16.89 | 17.05 | 16.49 | 16.52 | 36,445 | -0.26(-1.57%) |
Mar 21, 2023 | 16.89 | 16.89 | 16.67 | 16.78 | 27,261 | +0.12(+0.74%) |
Mar 20, 2023 | 16.67 | 16.84 | 16.60 | 16.66 | 28,776 | -0.10(-0.58%) |
Mar 17, 2023 | 16.74 | 16.75 | 16.52 | 16.75 | 26,467 | +0.03(+0.16%) |
Mar 16, 2023 | 16.34 | 16.74 | 16.20 | 16.73 | 38,901 | +0.34(+2.09%) |
Mar 15, 2023 | 16.49 | 16.74 | 16.20 | 16.39 | 43,084 | -0.17(-1.01%) |
Mar 14, 2023 | 16.79 | 16.99 | 16.50 | 16.55 | 57,267 | -0.17(-1.00%) |
Mar 13, 2023 | 16.93 | 17.13 | 16.66 | 16.72 | 33,696 | -0.34(-2.00%) |
Mar 10, 2023 | 17.59 | 17.62 | 17.03 | 17.06 | 49,614 | -0.53(-2.99%) |
Mar 09, 2023 | 17.73 | 17.90 | 17.59 | 17.59 | 28,419 | -0.11(-0.64%) |
Mar 08, 2023 | 17.59 | 17.78 | 17.54 | 17.70 | 39,832 | +0.11(+0.64%) |
Mar 07, 2023 | 17.86 | 18.06 | 17.56 | 17.59 | 28,950 | -0.24(-1.36%) |
Mar 06, 2023 | 18.00 | 18.26 | 17.71 | 17.83 | 43,123 | -0.12(-0.68%) |
Mar 03, 2023 | 17.92 | 18.12 | 17.78 | 17.95 | 42,333 | +0.17(+0.98%) |
Mar 02, 2023 | 17.68 | 17.86 | 17.63 | 17.78 | 36,491 | +0.00(+0.00%) |
Mar 01, 2023 | 17.86 | 18.15 | 17.69 | 17.78 | 46,501 | +0.06(+0.34%) |
Feb 28, 2023 | 17.90 | 18.17 | 17.67 | 17.72 | 50,722 | -0.22(-1.21%) |
Feb 27, 2023 | 18.06 | 18.34 | 17.91 | 17.93 | 47,824 | -0.16(-0.86%) |
Feb 24, 2023 | 18.14 | 18.32 | 18.06 | 18.09 | 40,932 | -0.29(-1.56%) |
Feb 23, 2023 | 18.48 | 18.67 | 18.24 | 18.38 | 35,717 | +0.08(+0.43%) |
Feb 22, 2023 | 18.65 | 18.65 | 18.28 | 18.30 | 40,789 | -0.17(-0.94%) |
Feb 21, 2023 | 18.91 | 19.00 | 18.47 | 18.47 | 48,999 | -0.62(-3.23%) |
Feb 17, 2023 | 19.11 | 19.44 | 18.95 | 19.09 | 45,510 | -0.30(-1.52%) |
Feb 16, 2023 | 19.54 | 19.70 | 19.38 | 19.38 | 19,732 | -0.24(-1.24%) |
Feb 15, 2023 | 19.52 | 19.75 | 19.49 | 19.63 | 18,903 | -0.01(-0.04%) |
Feb 14, 2023 | 19.63 | 19.77 | 19.40 | 19.64 | 29,287 | -0.06(-0.31%) |
Feb 13, 2023 | 19.26 | 19.92 | 19.24 | 19.70 | 25,266 | +0.45(+2.35%) |
Feb 10, 2023 | 19.51 | 19.56 | 19.24 | 19.24 | 29,580 | -0.31(-1.60%) |
Feb 09, 2023 | 19.67 | 19.86 | 19.56 | 19.56 | 46,366 | -0.03(-0.18%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.39 | 19.59 | 40,402 | +0.10(+0.53%) |
Feb 07, 2023 | 19.78 | 19.80 | 19.08 | 19.49 | 134,926 | -0.36(-1.82%) |
Feb 06, 2023 | 20.39 | 20.57 | 19.81 | 19.85 | 113,486 | -0.72(-3.52%) |
Feb 03, 2023 | 20.42 | 20.86 | 20.34 | 20.57 | 36,747 | +0.00(+0.00%) |
Feb 02, 2023 | 20.13 | 20.76 | 19.91 | 20.57 | 79,203 | +0.71(+3.56%) |
Feb 01, 2023 | 19.66 | 20.28 | 19.24 | 19.87 | 86,916 | +0.38(+1.95%) |
Jan 31, 2023 | 19.24 | 19.49 | 18.88 | 19.49 | 47,968 | +0.38(+1.98%) |
Jan 30, 2023 | 19.10 | 19.38 | 19.02 | 19.11 | 51,986 | +0.04(+0.23%) |
Jan 27, 2023 | 18.80 | 19.32 | 18.78 | 19.07 | 55,704 | +0.33(+1.75%) |
Jan 26, 2023 | 18.65 | 18.83 | 18.58 | 18.74 | 43,556 | +0.08(+0.42%) |
Jan 25, 2023 | 18.50 | 18.70 | 18.44 | 18.66 | 29,766 | -0.03(-0.18%) |
Jan 24, 2023 | 19.01 | 19.02 | 18.62 | 18.70 | 33,890 | -0.32(-1.68%) |
Jan 23, 2023 | 18.67 | 19.06 | 18.61 | 19.01 | 45,540 | +0.51(+2.75%) |
Jan 20, 2023 | 18.59 | 18.59 | 18.30 | 18.51 | 36,270 | +0.03(+0.14%) |
Jan 19, 2023 | 18.22 | 18.57 | 18.17 | 18.48 | 29,539 | +0.05(+0.28%) |
Jan 18, 2023 | 18.26 | 18.63 | 18.22 | 18.43 | 80,917 | +0.27(+1.51%) |
Jan 17, 2023 | 18.02 | 18.21 | 17.94 | 18.16 | 64,141 | +0.17(+0.95%) |
Jan 13, 2023 | 17.69 | 18.05 | 17.52 | 17.98 | 69,917 | +0.20(+1.10%) |
Jan 12, 2023 | 17.57 | 17.83 | 17.45 | 17.79 | 68,119 | +0.21(+1.22%) |
Jan 11, 2023 | 17.28 | 17.71 | 17.28 | 17.57 | 85,022 | +0.38(+2.24%) |
Jan 10, 2023 | 16.87 | 17.26 | 16.81 | 17.19 | 66,584 | +0.46(+2.76%) |
Jan 09, 2023 | 16.20 | 16.84 | 16.20 | 16.73 | 57,035 | +0.53(+3.27%) |
Jan 06, 2023 | 15.94 | 16.34 | 15.89 | 16.20 | 43,917 | +0.30(+1.88%) |
Jan 05, 2023 | 15.85 | 16.05 | 15.81 | 15.90 | 79,106 | -0.09(-0.59%) |
Jan 04, 2023 | 15.93 | 16.23 | 15.81 | 15.99 | 52,755 | +0.06(+0.38%) |
Jan 03, 2023 | 16.07 | 16.23 | 15.83 | 15.93 | 59,297 | +0.08(+0.48%) |
Dec 30, 2022 | 16.10 | 16.25 | 15.76 | 15.86 | 83,071 | -0.45(-2.78%) |
Dec 29, 2022 | 16.16 | 16.40 | 16.16 | 16.31 | 42,511 | +0.31(+1.95%) |
Dec 28, 2022 | 16.51 | 16.51 | 15.99 | 16.00 | 48,608 | -0.45(-2.72%) |
Dec 27, 2022 | 16.52 | 16.57 | 16.40 | 16.45 | 24,350 | -0.08(-0.46%) |
Dec 23, 2022 | 16.49 | 16.78 | 16.49 | 16.52 | 30,754 | -0.03(-0.18%) |
Dec 22, 2022 | 16.69 | 16.69 | 16.28 | 16.55 | 38,165 | -0.11(-0.69%) |
Dec 21, 2022 | 16.54 | 16.81 | 16.39 | 16.67 | 44,532 | +0.22(+1.34%) |
Dec 20, 2022 | 16.42 | 16.76 | 16.23 | 16.45 | 40,285 | +0.19(+1.20%) |
Dec 19, 2022 | 17.00 | 17.07 | 16.25 | 16.25 | 79,446 | -0.73(-4.28%) |
Dec 16, 2022 | 16.99 | 17.10 | 16.64 | 16.98 | 40,742 | -0.09(-0.54%) |
Dec 15, 2022 | 17.17 | 17.53 | 16.66 | 17.07 | 84,976 | -0.14(-0.79%) |
Dec 14, 2022 | 17.19 | 17.66 | 17.08 | 17.21 | 45,320 | +0.01(+0.05%) |
Dec 13, 2022 | 17.44 | 17.66 | 17.03 | 17.20 | 32,505 | +0.06(+0.35%) |
Dec 12, 2022 | 17.19 | 17.42 | 17.00 | 17.14 | 22,830 | +0.03(+0.20%) |
Dec 09, 2022 | 17.15 | 17.28 | 16.93 | 17.11 | 29,750 | -0.08(-0.49%) |
Dec 08, 2022 | 17.21 | 17.53 | 17.11 | 17.19 | 36,775 | +0.07(+0.39%) |
Dec 07, 2022 | 16.96 | 17.86 | 16.96 | 17.12 | 93,770 | +0.11(+0.64%) |
Dec 06, 2022 | 17.10 | 17.20 | 16.78 | 17.01 | 43,697 | -0.01(-0.05%) |
Dec 05, 2022 | 17.69 | 17.69 | 16.80 | 17.02 | 46,283 | -0.84(-4.69%) |
Dec 02, 2022 | 17.18 | 17.86 | 16.90 | 17.86 | 69,965 | +0.54(+3.10%) |
Dec 01, 2022 | 17.31 | 17.59 | 17.08 | 17.32 | 54,156 | +0.34(+2.02%) |
Nov 30, 2022 | 16.45 | 16.98 | 16.34 | 16.98 | 53,733 | +0.59(+3.58%) |
Nov 29, 2022 | 16.36 | 16.59 | 16.22 | 16.39 | 52,112 | +0.04(+0.26%) |
Nov 28, 2022 | 16.65 | 16.65 | 16.34 | 16.35 | 37,693 | -0.30(-1.81%) |
Nov 25, 2022 | 16.63 | 16.76 | 16.54 | 16.65 | 18,578 | +0.10(+0.61%) |
Nov 23, 2022 | 16.40 | 16.70 | 16.39 | 16.55 | 44,391 | +0.15(+0.92%) |
Nov 22, 2022 | 16.39 | 16.55 | 16.26 | 16.40 | 68,843 | +0.05(+0.31%) |
Nov 21, 2022 | 16.68 | 16.73 | 16.34 | 16.35 | 31,078 | -0.41(-2.45%) |
Nov 18, 2022 | 16.99 | 17.07 | 16.72 | 16.76 | 24,270 | -0.17(-0.99%) |
Nov 17, 2022 | 16.76 | 17.52 | 16.76 | 16.93 | 22,536 | -0.06(-0.35%) |
Nov 16, 2022 | 17.03 | 17.31 | 16.97 | 16.99 | 28,605 | -0.12(-0.69%) |
Nov 15, 2022 | 17.27 | 17.46 | 17.02 | 17.11 | 36,499 | +0.08(+0.49%) |
Nov 14, 2022 | 17.42 | 17.42 | 16.90 | 17.02 | 56,697 | -0.40(-2.31%) |
Nov 11, 2022 | 17.75 | 17.75 | 17.18 | 17.42 | 96,101 | +0.34(+1.96%) |
Nov 10, 2022 | 16.86 | 17.16 | 16.86 | 17.09 | 36,986 | +0.57(+3.47%) |
Nov 09, 2022 | 16.61 | 16.61 | 16.25 | 16.52 | 25,855 | -0.10(-0.59%) |
Nov 08, 2022 | 16.64 | 16.68 | 16.22 | 16.61 | 54,693 | -0.04(-0.25%) |
Nov 07, 2022 | 16.34 | 16.67 | 16.24 | 16.66 | 55,887 | +0.43(+2.64%) |
Nov 04, 2022 | 16.30 | 16.47 | 15.86 | 16.23 | 27,465 | +0.07(+0.41%) |
Nov 03, 2022 | 16.01 | 16.19 | 15.71 | 16.16 | 68,490 | +0.01(+0.05%) |
Nov 02, 2022 | 16.47 | 16.15 | 52,400 | -0.27(-1.65%) | ||
Nov 01, 2022 | 16.86 | 16.86 | 16.35 | 16.43 | 50,617 | -0.07(-0.40%) |
Oct 31, 2022 | 16.29 | 16.49 | 16.22 | 16.49 | 69,320 | +0.18(+1.11%) |
Oct 28, 2022 | 16.00 | 16.44 | 16.00 | 16.31 | 22,364 | +0.29(+1.80%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.91 | 16.02 | 29,601 | -0.06(-0.36%) |
Oct 26, 2022 | 16.00 | 16.23 | 15.88 | 16.08 | 35,855 | +0.09(+0.57%) |
Oct 25, 2022 | 15.62 | 15.99 | 15.59 | 15.99 | 36,762 | +0.54(+3.52%) |
Oct 24, 2022 | 15.38 | 15.56 | 15.30 | 15.45 | 27,115 | +0.16(+1.08%) |
Oct 21, 2022 | 15.23 | 15.41 | 15.01 | 15.28 | 30,685 | +0.16(+1.03%) |
Oct 20, 2022 | 15.15 | 15.31 | 15.07 | 15.12 | 34,738 | -0.16(-1.08%) |
Oct 19, 2022 | 15.30 | 15.32 | 15.12 | 15.29 | 34,658 | -0.09(-0.59%) |
Oct 18, 2022 | 15.35 | 15.38 | 15.03 | 15.38 | 52,326 | +0.44(+2.92%) |
Oct 17, 2022 | 14.81 | 15.03 | 14.79 | 14.94 | 47,971 | +0.31(+2.14%) |
Oct 14, 2022 | 15.14 | 15.15 | 14.59 | 14.63 | 57,756 | -0.30(-1.99%) |
Oct 13, 2022 | 14.37 | 15.07 | 14.37 | 14.93 | 24,264 | +0.17(+1.17%) |
Oct 12, 2022 | 14.74 | 14.88 | 14.68 | 14.75 | 30,582 | -0.03(-0.22%) |
Oct 11, 2022 | 15.14 | 15.14 | 14.74 | 14.79 | 45,162 | -0.37(-2.42%) |
Oct 10, 2022 | 15.36 | 15.37 | 14.99 | 15.15 | 25,580 | -0.07(-0.43%) |
Oct 07, 2022 | 15.41 | 15.51 | 15.13 | 15.22 | 43,648 | -0.27(-1.74%) |
Oct 06, 2022 | 15.59 | 15.66 | 15.44 | 15.49 | 67,890 | -0.05(-0.31%) |
Oct 05, 2022 | 15.13 | 15.64 | 14.99 | 15.54 | 67,689 | +0.07(+0.42%) |
Oct 04, 2022 | 15.04 | 15.59 | 14.87 | 15.47 | 75,441 | +0.97(+6.69%) |
Oct 03, 2022 | 14.66 | 14.77 | 14.43 | 14.50 | 73,255 | +0.20(+1.37%) |
Sep 30, 2022 | 14.35 | 14.58 | 14.21 | 14.31 | 73,639 | -0.08(-0.57%) |
Sep 29, 2022 | 14.59 | 14.68 | 14.35 | 14.39 | 83,961 | -0.49(-3.29%) |
Sep 28, 2022 | 14.42 | 14.93 | 14.37 | 14.88 | 57,479 | +0.51(+3.52%) |
Sep 27, 2022 | 14.70 | 14.95 | 14.29 | 14.37 | 65,452 | -0.31(-2.11%) |
Sep 26, 2022 | 14.92 | 15.24 | 14.64 | 14.68 | 62,268 | -0.40(-2.65%) |
Sep 23, 2022 | 15.72 | 15.72 | 14.76 | 15.08 | 95,933 | -0.64(-4.10%) |
Sep 22, 2022 | 16.19 | 16.29 | 15.72 | 15.72 | 91,264 | -0.60(-3.69%) |
Sep 21, 2022 | 16.73 | 16.82 | 16.33 | 16.33 | 54,623 | -0.41(-2.44%) |
Sep 20, 2022 | 16.75 | 16.94 | 16.53 | 16.73 | 28,367 | -0.24(-1.39%) |
Sep 19, 2022 | 16.78 | 17.00 | 16.66 | 16.97 | 22,419 | -0.10(-0.57%) |
Sep 16, 2022 | 16.97 | 17.35 | 16.79 | 17.07 | 36,770 | -0.12(-0.71%) |
Sep 15, 2022 | 17.29 | 17.53 | 17.14 | 17.19 | 33,276 | -0.16(-0.94%) |
Sep 14, 2022 | 17.26 | 17.44 | 17.14 | 17.35 | 24,962 | +0.10(+0.57%) |
Sep 13, 2022 | 17.69 | 17.78 | 17.20 | 17.26 | 44,317 | -0.80(-4.42%) |
Sep 12, 2022 | 18.25 | 18.75 | 18.06 | 18.06 | 45,281 | -0.07(-0.36%) |
Sep 09, 2022 | 18.06 | 18.31 | 17.93 | 18.12 | 21,636 | +0.31(+1.74%) |
Sep 08, 2022 | 17.42 | 17.84 | 17.28 | 17.81 | 31,469 | +0.27(+1.57%) |
Sep 07, 2022 | 17.23 | 17.54 | 17.04 | 17.54 | 20,466 | +0.26(+1.50%) |
Sep 06, 2022 | 17.32 | 17.39 | 17.02 | 17.28 | 14,754 | -0.02(-0.09%) |
Sep 02, 2022 | 17.62 | 17.66 | 17.29 | 17.29 | 36,412 | -0.11(-0.65%) |
Sep 01, 2022 | 17.29 | 17.41 | 17.00 | 17.41 | 44,194 | +0.15(+0.84%) |
Aug 31, 2022 | 17.36 | 17.62 | 17.18 | 17.26 | 43,647 | -0.09(-0.51%) |
Aug 30, 2022 | 17.50 | 17.61 | 17.18 | 17.35 | 57,127 | -0.10(-0.56%) |
Aug 29, 2022 | 17.58 | 17.71 | 17.39 | 17.45 | 56,177 | -0.26(-1.46%) |
Aug 26, 2022 | 18.22 | 18.27 | 17.70 | 17.71 | 54,847 | -0.60(-3.27%) |
Aug 25, 2022 | 18.30 | 18.37 | 18.05 | 18.30 | 20,089 | +0.26(+1.43%) |
Aug 24, 2022 | 17.96 | 18.22 | 17.87 | 18.05 | 18,410 | +0.10(+0.54%) |
Aug 23, 2022 | 17.90 | 18.02 | 17.83 | 17.95 | 18,751 | +0.14(+0.77%) |
Aug 22, 2022 | 18.00 | 18.25 | 17.73 | 17.81 | 27,199 | -0.49(-2.69%) |
Aug 19, 2022 | 18.40 | 18.59 | 18.19 | 18.30 | 23,134 | -0.36(-1.95%) |
Aug 18, 2022 | 18.55 | 18.86 | 18.46 | 18.67 | 32,351 | +0.20(+1.09%) |
Aug 17, 2022 | 18.81 | 19.15 | 18.39 | 18.47 | 46,902 | -0.48(-2.52%) |
Aug 16, 2022 | 19.30 | 19.34 | 18.85 | 18.94 | 42,984 | -0.46(-2.37%) |
Aug 15, 2022 | 19.38 | 19.44 | 19.33 | 19.40 | 22,637 | -0.02(-0.13%) |
Aug 12, 2022 | 18.99 | 19.51 | 18.88 | 19.43 | 63,933 | +0.65(+3.49%) |
Aug 11, 2022 | 18.92 | 19.06 | 18.68 | 18.77 | 62,493 | +0.15(+0.78%) |
Aug 10, 2022 | 18.62 | 18.81 | 18.29 | 18.63 | 99,559 | +0.38(+2.08%) |
Aug 09, 2022 | 18.37 | 18.57 | 18.16 | 18.25 | 44,248 | -0.19(-1.04%) |
Aug 08, 2022 | 18.57 | 18.58 | 18.22 | 18.44 | 36,988 | +0.09(+0.48%) |
Aug 05, 2022 | 18.05 | 18.35 | 18.05 | 18.35 | 34,335 | +0.05(+0.26%) |
Aug 04, 2022 | 18.40 | 18.40 | 18.05 | 18.30 | 32,040 | -0.07(-0.39%) |
Aug 03, 2022 | 18.10 | 18.50 | 18.07 | 18.38 | 42,644 | +0.29(+1.60%) |
Aug 02, 2022 | 17.88 | 18.12 | 17.73 | 18.09 | 71,621 | +0.14(+0.80%) |
Aug 01, 2022 | 18.01 | 18.15 | 17.73 | 17.94 | 67,371 | +0.05(+0.27%) |
Jul 29, 2022 | 17.60 | 17.94 | 17.49 | 17.89 | 56,321 | +0.36(+2.06%) |
Jul 28, 2022 | 17.34 | 17.55 | 16.84 | 17.53 | 45,851 | +0.31(+1.82%) |
Jul 27, 2022 | 16.69 | 17.32 | 16.69 | 17.22 | 45,332 | +0.64(+3.87%) |
Jul 26, 2022 | 16.81 | 17.13 | 16.58 | 16.58 | 59,266 | -0.25(-1.48%) |
Jul 25, 2022 | 16.85 | 17.01 | 16.75 | 16.83 | 35,375 | +0.02(+0.10%) |
Jul 22, 2022 | 17.16 | 17.20 | 16.76 | 16.81 | 26,915 | -0.26(-1.55%) |
Jul 21, 2022 | 17.01 | 17.36 | 16.88 | 17.08 | 31,878 | +0.12(+0.71%) |
Jul 20, 2022 | 16.68 | 17.34 | 16.63 | 16.96 | 72,361 | +0.29(+1.73%) |
Jul 19, 2022 | 16.26 | 16.80 | 16.26 | 16.67 | 34,569 | +0.52(+3.23%) |
Jul 18, 2022 | 16.23 | 16.56 | 16.12 | 16.15 | 66,715 | -0.04(-0.25%) |
Jul 15, 2022 | 16.19 | 16.23 | 15.99 | 16.19 | 29,960 | +0.23(+1.46%) |
Jul 14, 2022 | 15.95 | 16.12 | 15.81 | 15.95 | 48,503 | -0.22(-1.34%) |
Jul 13, 2022 | 16.05 | 16.36 | 15.95 | 16.17 | 29,544 | -0.16(-0.98%) |
Jul 12, 2022 | 16.49 | 16.67 | 16.19 | 16.33 | 18,656 | -0.18(-1.07%) |
Jul 11, 2022 | 16.58 | 16.79 | 16.21 | 16.51 | 36,194 | -0.08(-0.48%) |
Jul 08, 2022 | 16.48 | 16.59 | 16.14 | 16.59 | 17,668 | +0.12(+0.73%) |
Jul 07, 2022 | 16.22 | 16.54 | 16.07 | 16.47 | 60,980 | +0.18(+1.12%) |
Jul 06, 2022 | 16.44 | 16.44 | 16.03 | 16.28 | 46,198 | -0.12(-0.73%) |
Jul 05, 2022 | 16.01 | 16.40 | 15.93 | 16.40 | 42,339 | +0.23(+1.43%) |
Jul 01, 2022 | 15.66 | 16.17 | 15.39 | 16.17 | 70,930 | +0.65(+4.20%) |
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,697 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,500 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,206 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,635 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,964 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,096 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,378 | -0.02(-0.11%) |
Jun 21, 2022 | 15.00 | 15.31 | 15.00 | 15.08 | 61,367 | +0.29(+1.93%) |
Jun 17, 2022 | 14.84 | 15.20 | 14.69 | 14.80 | 81,840 | -0.05(-0.32%) |
Jun 16, 2022 | 15.31 | 15.36 | 14.77 | 14.84 | 67,156 | -0.75(-4.79%) |
Jun 15, 2022 | 15.19 | 15.66 | 15.19 | 15.59 | 43,189 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,038 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,432 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.45 | 16.51 | 67,440 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.46 | 16.89 | 16.91 | 73,893 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.31 | 17.45 | 33,561 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.75 | 17.28 | 35,999 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,980 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.24 | 16.94 | 17.18 | 49,896 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.24 | 16.87 | 17.24 | 64,363 | +0.27(+1.58%) |
Jun 01, 2022 | 17.33 | 17.34 | 16.76 | 16.98 | 53,142 | -0.07(-0.42%) |
May 31, 2022 | 17.12 | 17.17 | 16.82 | 17.05 | 57,345 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.05 | 68,758 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.63 | 16.13 | 16.54 | 55,483 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,717 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,248 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,301 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,657 | +0.05(+0.30%) |
May 19, 2022 | 15.86 | 16.15 | 15.86 | 15.95 | 42,052 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,216 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.70 | 16.20 | 16.55 | 38,867 | +0.41(+2.54%) |
May 16, 2022 | 16.42 | 16.59 | 16.03 | 16.14 | 56,205 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,735 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.92 | 16.19 | 16.27 | 41,233 | -0.59(-3.49%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.85 | 96,724 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.44 | 16.60 | 49,424 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,298 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,068 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.54 | 17.88 | 64,038 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,429 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,026 | -0.13(-0.73%) |