Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.27 | 19.32 | 19.20 | 19.28 | 1,139,662 | +0.02(+0.08%) |
Apr 27, 2023 | 19.17 | 19.29 | 19.13 | 19.27 | 783,359 | +0.00(+0.03%) |
Apr 26, 2023 | 19.45 | 19.45 | 19.22 | 19.26 | 852,183 | -0.10(-0.52%) |
Apr 25, 2023 | 19.27 | 19.41 | 19.22 | 19.36 | 2,317,199 | +0.10(+0.52%) |
Apr 24, 2023 | 19.20 | 19.29 | 19.13 | 19.26 | 2,303,909 | +0.05(+0.23%) |
Apr 21, 2023 | 19.28 | 19.36 | 19.11 | 19.21 | 2,520,713 | -0.18(-0.95%) |
Apr 20, 2023 | 19.40 | 19.50 | 19.38 | 19.40 | 1,829,673 | +0.08(+0.41%) |
Apr 19, 2023 | 19.23 | 19.35 | 19.22 | 19.32 | 2,072,110 | -0.11(-0.57%) |
Apr 18, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,756,903 | +0.09(+0.44%) |
Apr 17, 2023 | 19.38 | 19.38 | 19.20 | 19.34 | 2,561,922 | -0.09(-0.44%) |
Apr 14, 2023 | 19.62 | 19.65 | 19.32 | 19.43 | 2,279,096 | -0.35(-1.75%) |
Apr 13, 2023 | 19.78 | 19.86 | 19.71 | 19.78 | 2,489,807 | +0.25(+1.26%) |
Apr 12, 2023 | 19.56 | 19.57 | 19.40 | 19.53 | 2,545,425 | +0.11(+0.57%) |
Apr 11, 2023 | 19.37 | 19.45 | 19.36 | 19.42 | 1,876,830 | +0.11(+0.57%) |
Apr 10, 2023 | 19.31 | 19.33 | 19.21 | 19.31 | 2,492,263 | -0.13(-0.67%) |
Apr 06, 2023 | 19.50 | 19.53 | 19.39 | 19.44 | 2,287,956 | -0.16(-0.82%) |
Apr 05, 2023 | 19.65 | 19.68 | 19.48 | 19.60 | 2,824,813 | +0.00(+0.00%) |
Apr 04, 2023 | 19.25 | 19.63 | 19.25 | 19.60 | 2,750,294 | +0.36(+1.87%) |
Apr 03, 2023 | 19.18 | 19.29 | 19.12 | 19.24 | 2,304,821 | +0.14(+0.73%) |
Mar 31, 2023 | 19.20 | 19.22 | 19.07 | 19.10 | 1,038,056 | -0.10(-0.52%) |
Mar 30, 2023 | 19.06 | 19.23 | 19.04 | 19.20 | 1,054,674 | +0.16(+0.84%) |
Mar 29, 2023 | 19.02 | 19.11 | 19.01 | 19.04 | 940,744 | -0.09(-0.44%) |
Mar 28, 2023 | 19.01 | 19.15 | 18.99 | 19.12 | 2,295,302 | +0.16(+0.82%) |
Mar 27, 2023 | 18.88 | 18.99 | 18.85 | 18.97 | 1,785,542 | -0.19(-0.99%) |
Mar 24, 2023 | 19.36 | 19.38 | 19.14 | 19.16 | 3,096,165 | -0.20(-1.03%) |
Mar 23, 2023 | 19.18 | 19.41 | 19.15 | 19.36 | 3,211,570 | +0.23(+1.20%) |
Mar 22, 2023 | 18.82 | 19.17 | 18.80 | 19.13 | 3,400,949 | +0.33(+1.76%) |
Mar 21, 2023 | 19.05 | 19.05 | 18.76 | 18.80 | 4,227,694 | -0.37(-1.93%) |
Mar 20, 2023 | 19.21 | 19.24 | 19.06 | 19.17 | 4,640,991 | +0.01(+0.05%) |
Mar 17, 2023 | 18.88 | 19.26 | 18.85 | 19.16 | 4,121,521 | +0.55(+2.93%) |
Mar 16, 2023 | 18.72 | 18.72 | 18.55 | 18.61 | 3,940,956 | +0.04(+0.22%) |
Mar 15, 2023 | 18.65 | 18.78 | 18.50 | 18.57 | 4,385,261 | +0.14(+0.79%) |
Mar 14, 2023 | 18.50 | 18.52 | 18.38 | 18.43 | 2,882,803 | -0.12(-0.65%) |
Mar 13, 2023 | 18.43 | 18.56 | 18.39 | 18.55 | 3,632,047 | +0.43(+2.37%) |
Mar 10, 2023 | 17.92 | 18.12 | 17.92 | 18.12 | 2,278,289 | +0.38(+2.14%) |
Mar 09, 2023 | 17.69 | 17.79 | 17.69 | 17.74 | 1,637,962 | +0.17(+0.97%) |
Mar 08, 2023 | 17.57 | 17.68 | 17.57 | 17.57 | 1,805,954 | -0.01(-0.06%) |
Mar 07, 2023 | 17.77 | 17.77 | 17.57 | 17.58 | 2,017,259 | -0.32(-1.79%) |
Mar 06, 2023 | 17.97 | 17.97 | 17.88 | 17.90 | 1,733,887 | -0.07(-0.39%) |
Mar 03, 2023 | 17.87 | 17.99 | 17.82 | 17.97 | 1,800,569 | +0.18(+1.01%) |
Mar 02, 2023 | 17.78 | 17.83 | 17.76 | 17.79 | 1,658,614 | -0.01(-0.06%) |
Mar 01, 2023 | 17.82 | 17.88 | 17.78 | 17.80 | 872,543 | +0.10(+0.56%) |
Feb 28, 2023 | 17.60 | 17.75 | 17.59 | 17.70 | 1,193,965 | +0.08(+0.45%) |
Feb 27, 2023 | 17.61 | 17.64 | 17.57 | 17.62 | 823,292 | +0.07(+0.40%) |
Feb 24, 2023 | 17.56 | 17.59 | 17.53 | 17.55 | 1,118,683 | -0.13(-0.74%) |
Feb 23, 2023 | 17.71 | 17.73 | 17.63 | 17.68 | 939,762 | -0.00(-0.03%) |
Feb 22, 2023 | 17.80 | 17.82 | 17.68 | 17.68 | 851,397 | -0.10(-0.56%) |
Feb 21, 2023 | 17.84 | 17.88 | 17.75 | 17.79 | 900,296 | -0.07(-0.36%) |
Feb 17, 2023 | 17.70 | 17.87 | 17.68 | 17.85 | 992,626 | +0.05(+0.28%) |
Feb 16, 2023 | 17.76 | 17.89 | 17.72 | 17.80 | 1,363,895 | -0.01(-0.06%) |
Feb 15, 2023 | 17.79 | 17.82 | 17.74 | 17.81 | 822,135 | -0.19(-1.06%) |
Feb 14, 2023 | 17.92 | 18.09 | 17.87 | 18.00 | 1,523,025 | +0.03(+0.17%) |
Feb 13, 2023 | 18.01 | 18.02 | 17.95 | 17.97 | 914,994 | -0.11(-0.61%) |
Feb 10, 2023 | 18.10 | 18.10 | 18.00 | 18.08 | 1,375,809 | +0.05(+0.28%) |
Feb 09, 2023 | 18.30 | 18.30 | 18.02 | 18.03 | 1,534,606 | -0.16(-0.88%) |
Feb 08, 2023 | 18.23 | 18.23 | 18.12 | 18.19 | 889,383 | +0.05(+0.28%) |
Feb 07, 2023 | 18.11 | 18.26 | 18.08 | 18.14 | 1,889,352 | +0.03(+0.17%) |
Feb 06, 2023 | 18.15 | 18.19 | 18.07 | 18.11 | 1,555,539 | +0.03(+0.17%) |
Feb 03, 2023 | 18.24 | 18.29 | 18.05 | 18.08 | 2,239,299 | -0.47(-2.53%) |
Feb 02, 2023 | 18.88 | 18.88 | 18.53 | 18.55 | 2,361,566 | -0.39(-2.06%) |
Feb 01, 2023 | 18.73 | 18.94 | 18.62 | 18.94 | 1,445,189 | +0.25(+1.34%) |
Jan 31, 2023 | 18.64 | 18.72 | 18.62 | 18.69 | 1,024,219 | +0.05(+0.27%) |
Jan 30, 2023 | 18.69 | 18.70 | 18.62 | 18.64 | 709,107 | -0.04(-0.21%) |
Jan 27, 2023 | 18.68 | 18.74 | 18.59 | 18.68 | 780,089 | -0.02(-0.11%) |
Jan 26, 2023 | 18.78 | 18.78 | 18.61 | 18.70 | 1,210,999 | -0.18(-0.95%) |
Jan 25, 2023 | 18.70 | 18.89 | 18.70 | 18.88 | 893,276 | +0.10(+0.53%) |
Jan 24, 2023 | 18.71 | 18.80 | 18.60 | 18.78 | 812,944 | +0.06(+0.32%) |
Jan 23, 2023 | 18.60 | 18.73 | 18.54 | 18.72 | 1,241,402 | +0.03(+0.16%) |
Jan 20, 2023 | 18.67 | 18.73 | 18.63 | 18.69 | 939,212 | -0.05(-0.27%) |
Jan 19, 2023 | 18.60 | 18.76 | 18.57 | 18.74 | 803,426 | +0.28(+1.52%) |
Jan 18, 2023 | 18.64 | 18.67 | 18.44 | 18.46 | 881,495 | -0.05(-0.27%) |
Jan 17, 2023 | 18.58 | 18.58 | 18.46 | 18.51 | 997,579 | -0.12(-0.64%) |
Jan 13, 2023 | 18.44 | 18.64 | 18.44 | 18.63 | 800,667 | +0.23(+1.25%) |
Jan 12, 2023 | 18.35 | 18.42 | 18.23 | 18.40 | 1,287,359 | +0.21(+1.15%) |
Jan 11, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 677,336 | -0.03(-0.16%) |
Jan 10, 2023 | 18.23 | 18.23 | 18.14 | 18.22 | 817,889 | +0.08(+0.44%) |
Jan 09, 2023 | 18.19 | 18.24 | 18.12 | 18.14 | 975,203 | +0.04(+0.22%) |
Jan 06, 2023 | 17.91 | 18.14 | 17.86 | 18.10 | 912,310 | +0.33(+1.86%) |
Jan 05, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 619,811 | -0.23(-1.28%) |
Jan 04, 2023 | 18.01 | 18.04 | 17.91 | 18.00 | 1,367,432 | +0.18(+0.98%) |
Jan 03, 2023 | 17.85 | 17.93 | 17.72 | 17.82 | 658,131 | +0.13(+0.76%) |
Dec 30, 2022 | 17.64 | 17.70 | 17.59 | 17.69 | 615,073 | +0.10(+0.57%) |
Dec 29, 2022 | 17.56 | 17.64 | 17.56 | 17.59 | 661,770 | +0.10(+0.57%) |
Dec 28, 2022 | 17.50 | 17.55 | 17.42 | 17.49 | 767,260 | -0.09(-0.51%) |
Dec 27, 2022 | 17.50 | 17.77 | 17.49 | 17.58 | 712,682 | +0.14(+0.80%) |
Dec 23, 2022 | 17.40 | 17.48 | 17.37 | 17.44 | 455,378 | +0.07(+0.40%) |
Dec 22, 2022 | 17.49 | 17.49 | 17.32 | 17.37 | 641,656 | -0.23(-1.31%) |
Dec 21, 2022 | 17.61 | 17.68 | 17.58 | 17.60 | 373,796 | -0.02(-0.11%) |
Dec 20, 2022 | 17.53 | 17.66 | 17.52 | 17.62 | 923,162 | +0.28(+1.61%) |
Dec 19, 2022 | 17.38 | 17.41 | 17.30 | 17.34 | 512,870 | -0.05(-0.29%) |
Dec 16, 2022 | 17.30 | 17.40 | 17.29 | 17.39 | 753,869 | +0.15(+0.87%) |
Dec 15, 2022 | 17.28 | 17.32 | 17.20 | 17.24 | 756,040 | -0.27(-1.54%) |
Dec 14, 2022 | 17.54 | 17.59 | 17.43 | 17.51 | 1,260,577 | -0.05(-0.28%) |
Dec 13, 2022 | 17.64 | 17.69 | 17.52 | 17.56 | 1,065,052 | +0.30(+1.74%) |
Dec 12, 2022 | 17.35 | 17.36 | 17.24 | 17.26 | 694,045 | -0.16(-0.92%) |
Dec 09, 2022 | 17.44 | 17.52 | 17.36 | 17.42 | 807,135 | +0.08(+0.46%) |
Dec 08, 2022 | 17.35 | 17.41 | 17.32 | 17.34 | 377,600 | +0.00(+0.00%) |
Dec 07, 2022 | 17.25 | 17.36 | 17.23 | 17.34 | 757,719 | +0.15(+0.87%) |
Dec 06, 2022 | 17.21 | 17.25 | 17.14 | 17.19 | 592,158 | +0.05(+0.29%) |
Dec 05, 2022 | 17.37 | 17.38 | 17.12 | 17.14 | 941,794 | -0.30(-1.72%) |
Dec 02, 2022 | 17.33 | 17.45 | 17.27 | 17.44 | 1,160,470 | -0.04(-0.26%) |
Dec 01, 2022 | 17.45 | 17.50 | 17.41 | 17.48 | 1,453,223 | +0.32(+1.89%) |
Nov 30, 2022 | 17.05 | 17.18 | 16.93 | 17.16 | 1,470,831 | +0.21(+1.24%) |
Nov 29, 2022 | 16.97 | 17.05 | 16.95 | 16.95 | 856,392 | +0.07(+0.44%) |
Nov 28, 2022 | 16.98 | 16.99 | 16.87 | 16.88 | 1,258,287 | -0.14(-0.79%) |
Nov 25, 2022 | 16.98 | 17.03 | 16.97 | 17.01 | 139,034 | +0.03(+0.18%) |
Nov 23, 2022 | 16.85 | 17.00 | 16.84 | 16.98 | 1,261,427 | +0.11(+0.65%) |
Nov 22, 2022 | 16.92 | 16.94 | 16.85 | 16.87 | 1,030,954 | +0.01(+0.06%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.80 | 16.86 | 784,766 | -0.10(-0.59%) |
Nov 18, 2022 | 17.04 | 17.05 | 16.95 | 16.96 | 648,448 | -0.12(-0.70%) |
Nov 17, 2022 | 17.06 | 17.09 | 17.03 | 17.08 | 827,952 | -0.14(-0.81%) |
Nov 16, 2022 | 17.24 | 17.27 | 17.18 | 17.22 | 833,083 | -0.02(-0.12%) |
Nov 15, 2022 | 17.22 | 17.32 | 17.15 | 17.24 | 1,363,453 | +0.05(+0.29%) |
Nov 14, 2022 | 17.12 | 17.22 | 17.11 | 17.19 | 828,879 | +0.05(+0.29%) |
Nov 11, 2022 | 17.09 | 17.15 | 17.04 | 17.14 | 813,562 | +0.11(+0.65%) |
Nov 10, 2022 | 16.87 | 17.04 | 16.85 | 17.03 | 1,303,026 | +0.49(+2.96%) |
Nov 09, 2022 | 16.61 | 16.70 | 16.52 | 16.54 | 1,194,950 | -0.06(-0.36%) |
Nov 08, 2022 | 16.27 | 16.66 | 16.25 | 16.60 | 1,791,389 | +0.37(+2.28%) |
Nov 07, 2022 | 16.29 | 16.31 | 16.23 | 16.23 | 905,923 | -0.08(-0.49%) |
Nov 04, 2022 | 16.14 | 16.31 | 16.12 | 16.31 | 1,709,903 | +0.48(+3.03%) |
Nov 03, 2022 | 15.70 | 15.83 | 15.69 | 15.83 | 1,094,025 | -0.05(-0.31%) |
Nov 02, 2022 | 16.06 | 16.19 | 15.87 | 15.88 | 1,912,055 | -0.10(-0.63%) |
Nov 01, 2022 | 16.02 | 16.04 | 15.93 | 15.98 | 1,565,535 | +0.14(+0.88%) |
Oct 31, 2022 | 15.86 | 15.93 | 15.83 | 15.84 | 657,181 | -0.12(-0.75%) |
Oct 28, 2022 | 15.95 | 16.00 | 15.89 | 15.96 | 726,651 | -0.16(-1.02%) |
Oct 27, 2022 | 16.11 | 16.16 | 16.07 | 16.12 | 873,554 | -0.02(-0.09%) |
Oct 26, 2022 | 16.12 | 16.23 | 16.12 | 16.14 | 1,009,978 | +0.09(+0.59%) |
Oct 25, 2022 | 16.04 | 16.12 | 16.03 | 16.05 | 3,887,317 | +0.03(+0.16%) |
Oct 24, 2022 | 15.98 | 16.05 | 15.95 | 16.02 | 777,402 | -0.03(-0.19%) |
Oct 21, 2022 | 15.83 | 16.07 | 15.82 | 16.05 | 522,522 | +0.26(+1.65%) |
Oct 20, 2022 | 15.82 | 15.96 | 15.77 | 15.79 | 658,184 | -0.02(-0.13%) |
Oct 19, 2022 | 15.84 | 15.88 | 15.79 | 15.81 | 570,414 | -0.20(-1.25%) |
Oct 18, 2022 | 16.05 | 16.07 | 15.97 | 16.01 | 849,971 | +0.02(+0.13%) |
Oct 17, 2022 | 16.14 | 16.18 | 15.97 | 15.99 | 454,127 | +0.05(+0.31%) |
Oct 14, 2022 | 16.06 | 16.06 | 15.91 | 15.94 | 321,697 | -0.21(-1.30%) |
Oct 13, 2022 | 16.00 | 16.23 | 15.94 | 16.15 | 694,944 | -0.11(-0.68%) |
Oct 12, 2022 | 16.20 | 16.28 | 16.18 | 16.26 | 245,076 | +0.10(+0.62%) |
Oct 11, 2022 | 16.19 | 16.34 | 16.14 | 16.16 | 290,627 | -0.04(-0.25%) |
Oct 10, 2022 | 16.24 | 16.28 | 16.16 | 16.20 | 145,377 | -0.25(-1.52%) |
Oct 07, 2022 | 16.50 | 16.57 | 16.43 | 16.45 | 173,264 | -0.19(-1.14%) |
Oct 06, 2022 | 16.62 | 16.66 | 16.57 | 16.64 | 137,185 | -0.02(-0.09%) |
Oct 05, 2022 | 16.59 | 16.68 | 16.51 | 16.66 | 210,724 | -0.07(-0.45%) |
Oct 04, 2022 | 16.59 | 16.78 | 16.56 | 16.73 | 569,231 | +0.23(+1.39%) |
Oct 03, 2022 | 16.20 | 16.51 | 16.17 | 16.50 | 443,894 | +0.37(+2.29%) |
Sep 30, 2022 | 16.15 | 16.25 | 16.11 | 16.13 | 283,915 | +0.02(+0.12%) |
Sep 29, 2022 | 16.06 | 16.15 | 15.97 | 16.11 | 1,691,183 | +0.00(+0.00%) |
Sep 28, 2022 | 15.96 | 16.14 | 15.95 | 16.11 | 1,940,308 | +0.33(+2.09%) |
Sep 27, 2022 | 15.87 | 15.91 | 15.78 | 15.78 | 3,368,221 | +0.03(+0.19%) |
Sep 26, 2022 | 15.96 | 15.99 | 15.73 | 15.75 | 2,301,663 | -0.20(-1.25%) |
Sep 23, 2022 | 16.05 | 16.05 | 15.91 | 15.95 | 1,670,997 | -0.27(-1.66%) |
Sep 22, 2022 | 16.28 | 16.30 | 16.18 | 16.22 | 1,813,380 | +0.00(+0.00%) |
Sep 21, 2022 | 16.24 | 16.38 | 16.05 | 16.22 | 2,548,783 | +0.07(+0.43%) |
Sep 20, 2022 | 16.16 | 16.17 | 16.11 | 16.15 | 1,177,443 | -0.09(-0.55%) |
Sep 19, 2022 | 16.13 | 16.25 | 16.13 | 16.24 | 1,334,803 | +0.00(+0.00%) |
Sep 16, 2022 | 16.11 | 16.31 | 16.09 | 16.24 | 2,115,943 | +0.10(+0.62%) |
Sep 15, 2022 | 16.34 | 16.41 | 16.12 | 16.14 | 2,057,950 | -0.32(-1.94%) |
Sep 14, 2022 | 16.54 | 16.56 | 16.43 | 16.46 | 791,672 | -0.07(-0.42%) |
Sep 13, 2022 | 16.52 | 16.59 | 16.50 | 16.53 | 1,802,100 | -0.20(-1.20%) |
Sep 12, 2022 | 16.77 | 16.84 | 16.72 | 16.73 | 1,492,688 | +0.07(+0.42%) |
Sep 09, 2022 | 16.65 | 16.70 | 16.61 | 16.66 | 1,140,948 | +0.09(+0.54%) |
Sep 08, 2022 | 16.63 | 16.65 | 16.53 | 16.57 | 922,827 | -0.09(-0.57%) |
Sep 07, 2022 | 16.47 | 16.68 | 16.47 | 16.66 | 1,244,184 | +0.18(+1.06%) |
Sep 06, 2022 | 16.59 | 16.60 | 16.49 | 16.49 | 1,850,538 | -0.10(-0.60%) |
Sep 02, 2022 | 16.59 | 16.68 | 16.58 | 16.59 | 1,885,232 | +0.15(+0.91%) |
Sep 01, 2022 | 16.49 | 16.51 | 16.39 | 16.44 | 2,416,821 | -0.16(-0.94%) |
Aug 31, 2022 | 16.61 | 16.72 | 16.59 | 16.60 | 1,302,341 | -0.11(-0.68%) |
Aug 30, 2022 | 16.80 | 16.81 | 16.70 | 16.71 | 1,778,593 | -0.16(-0.95%) |
Aug 29, 2022 | 16.87 | 16.93 | 16.84 | 16.87 | 1,171,415 | +0.01(+0.06%) |
Aug 26, 2022 | 17.00 | 17.04 | 16.83 | 16.86 | 2,131,749 | -0.20(-1.17%) |
Aug 25, 2022 | 17.07 | 17.08 | 17.02 | 17.06 | 515,808 | +0.06(+0.35%) |
Aug 24, 2022 | 16.92 | 17.04 | 16.92 | 17.00 | 1,166,344 | +0.04(+0.24%) |
Aug 23, 2022 | 16.88 | 17.02 | 16.88 | 16.96 | 902,219 | +0.12(+0.71%) |
Aug 22, 2022 | 16.83 | 16.88 | 16.82 | 16.84 | 1,153,970 | -0.11(-0.65%) |
Aug 19, 2022 | 17.06 | 17.06 | 16.94 | 16.95 | 365,041 | -0.12(-0.70%) |
Aug 18, 2022 | 17.16 | 17.18 | 17.03 | 17.07 | 1,124,947 | -0.06(-0.35%) |
Aug 17, 2022 | 17.20 | 17.20 | 17.06 | 17.13 | 950,853 | -0.11(-0.61%) |
Aug 16, 2022 | 17.23 | 17.26 | 17.20 | 17.23 | 1,075,306 | -0.04(-0.20%) |
Aug 15, 2022 | 17.28 | 17.32 | 17.23 | 17.27 | 933,046 | -0.22(-1.26%) |
Aug 12, 2022 | 17.41 | 17.50 | 17.38 | 17.49 | 1,112,879 | +0.15(+0.87%) |
Aug 11, 2022 | 17.41 | 17.46 | 17.32 | 17.34 | 766,760 | -0.04(-0.23%) |
Aug 10, 2022 | 17.43 | 17.50 | 17.35 | 17.38 | 1,227,533 | -0.03(-0.17%) |
Aug 09, 2022 | 17.44 | 17.46 | 17.38 | 17.41 | 645,704 | +0.04(+0.23%) |
Aug 08, 2022 | 17.29 | 17.38 | 17.29 | 17.37 | 550,873 | +0.15(+0.87%) |
Aug 05, 2022 | 17.19 | 17.27 | 17.18 | 17.22 | 729,838 | -0.19(-1.09%) |
Aug 04, 2022 | 17.24 | 17.43 | 17.23 | 17.41 | 675,064 | +0.27(+1.58%) |
Aug 03, 2022 | 17.16 | 17.17 | 17.03 | 17.14 | 804,005 | +0.04(+0.23%) |
Aug 02, 2022 | 17.26 | 17.34 | 17.09 | 17.10 | 765,454 | -0.08(-0.49%) |
Aug 01, 2022 | 17.19 | 17.23 | 17.13 | 17.18 | 580,012 | +0.09(+0.56%) |
Jul 29, 2022 | 17.08 | 17.16 | 17.01 | 17.09 | 223,527 | +0.05(+0.29%) |
Jul 28, 2022 | 17.00 | 17.05 | 16.96 | 17.04 | 1,172,574 | +0.21(+1.25%) |
Jul 27, 2022 | 16.66 | 16.89 | 16.62 | 16.83 | 831,639 | +0.15(+0.90%) |
Jul 26, 2022 | 16.68 | 16.72 | 16.64 | 16.68 | 751,932 | +0.00(+0.00%) |
Jul 25, 2022 | 16.73 | 16.73 | 16.64 | 16.68 | 623,250 | -0.06(-0.36%) |
Jul 22, 2022 | 16.73 | 16.88 | 16.70 | 16.74 | 1,570,237 | +0.05(+0.30%) |
Jul 21, 2022 | 16.48 | 16.70 | 16.48 | 16.69 | 1,491,331 | +0.24(+1.46%) |
Jul 20, 2022 | 16.64 | 16.65 | 16.45 | 16.45 | 1,096,717 | -0.18(-1.08%) |
Jul 19, 2022 | 16.60 | 16.65 | 16.60 | 16.63 | 558,066 | +0.05(+0.30%) |
Jul 18, 2022 | 16.67 | 16.71 | 16.57 | 16.58 | 1,017,168 | +0.02(+0.12%) |
Jul 15, 2022 | 16.57 | 16.58 | 16.50 | 16.56 | 702,917 | -0.03(-0.18%) |
Jul 14, 2022 | 16.57 | 16.65 | 16.48 | 16.59 | 1,065,403 | -0.23(-1.37%) |
Jul 13, 2022 | 16.68 | 16.95 | 16.67 | 16.82 | 1,091,857 | +0.07(+0.42%) |
Jul 12, 2022 | 16.80 | 16.83 | 16.74 | 16.75 | 1,019,005 | -0.07(-0.42%) |
Jul 11, 2022 | 16.86 | 16.91 | 16.81 | 16.82 | 726,190 | -0.09(-0.50%) |
Jul 08, 2022 | 16.90 | 17.01 | 16.86 | 16.91 | 1,017,414 | +0.01(+0.06%) |
Jul 07, 2022 | 16.93 | 16.98 | 16.88 | 16.89 | 1,026,662 | +0.02(+0.09%) |
Jul 06, 2022 | 17.12 | 17.13 | 16.82 | 16.88 | 1,055,956 | -0.26(-1.52%) |
Jul 05, 2022 | 17.42 | 17.42 | 17.12 | 17.14 | 1,667,921 | -0.39(-2.22%) |
Jul 01, 2022 | 17.40 | 17.56 | 17.39 | 17.53 | 762,478 | +0.00(+0.00%) |
Jun 30, 2022 | 17.65 | 17.69 | 17.52 | 17.53 | 468,811 | -0.13(-0.74%) |
Jun 29, 2022 | 17.76 | 17.78 | 17.62 | 17.66 | 576,997 | -0.01(-0.06%) |
Jun 28, 2022 | 17.72 | 17.72 | 17.66 | 17.67 | 539,178 | -0.02(-0.11%) |
Jun 27, 2022 | 17.77 | 17.78 | 17.68 | 17.69 | 336,718 | -0.02(-0.11%) |
Jun 24, 2022 | 17.72 | 17.78 | 17.69 | 17.71 | 164,538 | -0.02(-0.11%) |
Jun 23, 2022 | 17.86 | 17.93 | 17.70 | 17.73 | 342,646 | -0.12(-0.67%) |
Jun 22, 2022 | 17.87 | 17.94 | 17.82 | 17.85 | 534,197 | +0.08(+0.45%) |
Jun 21, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 243,133 | -0.07(-0.39%) |
Jun 17, 2022 | 17.93 | 17.94 | 17.81 | 17.84 | 1,097,344 | -0.14(-0.78%) |
Jun 16, 2022 | 17.75 | 17.99 | 17.73 | 17.98 | 1,156,520 | +0.20(+1.12%) |
Jun 15, 2022 | 17.76 | 17.89 | 17.61 | 17.78 | 910,573 | +0.23(+1.31%) |
Jun 14, 2022 | 17.66 | 17.68 | 17.52 | 17.55 | 1,230,580 | -0.14(-0.79%) |
Jun 13, 2022 | 17.83 | 17.84 | 17.66 | 17.69 | 2,057,696 | -0.48(-2.64%) |
Jun 10, 2022 | 17.80 | 18.21 | 17.75 | 18.17 | 1,723,873 | +0.24(+1.34%) |
Jun 09, 2022 | 17.97 | 17.98 | 17.86 | 17.93 | 707,010 | -0.05(-0.28%) |
Jun 08, 2022 | 17.99 | 18.06 | 17.98 | 17.98 | 744,169 | -0.04(-0.22%) |
Jun 07, 2022 | 17.93 | 18.02 | 17.91 | 18.02 | 927,984 | +0.14(+0.78%) |
Jun 06, 2022 | 17.99 | 18.00 | 17.88 | 17.88 | 647,602 | -0.09(-0.50%) |
Jun 03, 2022 | 18.06 | 18.11 | 17.94 | 17.97 | 424,044 | -0.19(-1.05%) |
Jun 02, 2022 | 18.09 | 18.17 | 18.07 | 18.16 | 728,275 | +0.21(+1.17%) |
Jun 01, 2022 | 17.94 | 17.97 | 17.84 | 17.95 | 769,645 | +0.13(+0.73%) |
May 31, 2022 | 17.98 | 18.02 | 17.82 | 17.82 | 1,261,760 | -0.19(-1.05%) |
May 27, 2022 | 18.07 | 18.07 | 17.98 | 18.01 | 590,403 | +0.03(+0.14%) |
May 26, 2022 | 17.92 | 18.00 | 17.89 | 17.98 | 877,197 | -0.04(-0.19%) |
May 25, 2022 | 18.00 | 18.03 | 17.88 | 18.02 | 791,370 | -0.12(-0.66%) |
May 24, 2022 | 18.05 | 18.16 | 18.05 | 18.14 | 398,977 | +0.13(+0.72%) |
May 23, 2022 | 18.04 | 18.05 | 17.94 | 18.01 | 727,168 | +0.09(+0.50%) |
May 20, 2022 | 17.88 | 17.93 | 17.80 | 17.92 | 532,862 | +0.02(+0.11%) |
May 19, 2022 | 17.87 | 17.96 | 17.80 | 17.90 | 472,266 | +0.26(+1.47%) |
May 18, 2022 | 17.61 | 17.72 | 17.58 | 17.64 | 171,468 | +0.01(+0.06%) |
May 17, 2022 | 17.76 | 17.76 | 17.61 | 17.63 | 1,295,509 | -0.11(-0.62%) |
May 16, 2022 | 17.53 | 17.75 | 17.53 | 17.74 | 1,506,254 | +0.17(+0.97%) |
May 13, 2022 | 17.52 | 17.66 | 17.49 | 17.57 | 1,684,364 | -0.15(-0.85%) |
May 12, 2022 | 17.91 | 17.95 | 17.69 | 17.72 | 1,880,377 | -0.28(-1.56%) |
May 11, 2022 | 17.98 | 18.05 | 17.93 | 18.00 | 1,417,854 | +0.15(+0.84%) |
May 10, 2022 | 18.09 | 18.11 | 17.82 | 17.85 | 1,182,608 | -0.16(-0.89%) |
May 09, 2022 | 18.15 | 18.15 | 17.99 | 18.01 | 973,504 | -0.25(-1.37%) |
May 06, 2022 | 18.27 | 18.39 | 18.21 | 18.26 | 1,341,650 | +0.01(+0.05%) |
May 05, 2022 | 18.49 | 18.49 | 18.18 | 18.25 | 1,811,895 | -0.06(-0.33%) |
May 04, 2022 | 18.16 | 18.36 | 18.09 | 18.31 | 1,331,599 | +0.18(+0.99%) |
May 03, 2022 | 18.10 | 18.24 | 18.10 | 18.13 | 911,195 | +0.05(+0.28%) |