Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.36 | 17.45 | 17.20 | 17.42 | 876,761 | +0.07(+0.38%) |
May 30, 2023 | 17.45 | 17.55 | 17.31 | 17.36 | 130,743 | -0.01(-0.06%) |
May 26, 2023 | 17.20 | 17.40 | 17.11 | 17.37 | 150,381 | +0.13(+0.77%) |
May 25, 2023 | 17.26 | 17.41 | 17.09 | 17.23 | 123,274 | -0.11(-0.66%) |
May 24, 2023 | 17.63 | 17.68 | 17.33 | 17.35 | 200,740 | -0.43(-2.41%) |
May 23, 2023 | 17.71 | 18.01 | 17.69 | 17.77 | 214,221 | +0.10(+0.54%) |
May 22, 2023 | 17.67 | 17.80 | 17.53 | 17.68 | 131,046 | +0.09(+0.49%) |
May 19, 2023 | 17.86 | 17.87 | 17.39 | 17.59 | 185,110 | -0.09(-0.48%) |
May 18, 2023 | 17.59 | 17.84 | 17.57 | 17.68 | 152,142 | +0.02(+0.11%) |
May 17, 2023 | 17.56 | 17.73 | 17.26 | 17.66 | 158,471 | +0.25(+1.42%) |
May 16, 2023 | 17.57 | 17.72 | 17.32 | 17.41 | 224,303 | -0.21(-1.19%) |
May 15, 2023 | 17.68 | 17.77 | 17.57 | 17.62 | 109,110 | -0.05(-0.27%) |
May 12, 2023 | 17.77 | 17.99 | 17.54 | 17.67 | 117,835 | +0.09(+0.49%) |
May 11, 2023 | 17.42 | 17.58 | 17.26 | 17.58 | 127,876 | -0.01(-0.05%) |
May 10, 2023 | 17.57 | 17.63 | 17.37 | 17.59 | 161,871 | +0.22(+1.26%) |
May 09, 2023 | 17.48 | 17.62 | 17.25 | 17.38 | 174,091 | -0.17(-0.98%) |
May 08, 2023 | 17.98 | 18.02 | 17.48 | 17.55 | 265,191 | -0.45(-2.48%) |
May 05, 2023 | 18.49 | 18.67 | 17.68 | 17.99 | 167,758 | -0.31(-1.71%) |
May 04, 2023 | 17.92 | 18.31 | 17.89 | 18.31 | 158,573 | +0.12(+0.68%) |
May 03, 2023 | 18.42 | 18.58 | 18.16 | 18.18 | 217,358 | -0.17(-0.93%) |
May 02, 2023 | 18.12 | 18.37 | 17.94 | 18.35 | 210,454 | +0.10(+0.52%) |
May 01, 2023 | 18.29 | 18.50 | 18.08 | 18.26 | 199,167 | -0.03(-0.16%) |
Apr 28, 2023 | 17.92 | 18.33 | 17.92 | 18.29 | 227,115 | +0.26(+1.42%) |
Apr 27, 2023 | 17.71 | 18.13 | 17.71 | 18.03 | 125,623 | +0.36(+2.05%) |
Apr 26, 2023 | 17.78 | 18.01 | 17.60 | 17.67 | 144,354 | -0.30(-1.69%) |
Apr 25, 2023 | 17.90 | 18.05 | 17.83 | 17.97 | 117,582 | -0.10(-0.58%) |
Apr 24, 2023 | 18.27 | 18.37 | 18.00 | 18.08 | 144,976 | -0.20(-1.09%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.10 | 18.28 | 187,330 | -0.03(-0.16%) |
Apr 20, 2023 | 18.33 | 18.36 | 18.09 | 18.31 | 186,318 | -0.17(-0.93%) |
Apr 19, 2023 | 18.24 | 18.60 | 18.14 | 18.48 | 202,159 | +0.19(+1.04%) |
Apr 18, 2023 | 18.66 | 18.66 | 18.13 | 18.29 | 163,820 | -0.32(-1.74%) |
Apr 17, 2023 | 18.07 | 18.63 | 18.00 | 18.61 | 240,611 | +0.56(+3.11%) |
Apr 14, 2023 | 18.16 | 18.24 | 17.82 | 18.05 | 177,251 | -0.10(-0.52%) |
Apr 13, 2023 | 18.18 | 18.24 | 18.02 | 18.15 | 209,302 | -0.03(-0.16%) |
Apr 12, 2023 | 18.39 | 18.41 | 18.02 | 18.17 | 230,900 | -0.08(-0.42%) |
Apr 11, 2023 | 18.00 | 18.34 | 17.98 | 18.25 | 205,701 | +0.29(+1.64%) |
Apr 10, 2023 | 17.84 | 18.05 | 17.73 | 17.96 | 304,523 | +0.04(+0.21%) |
Apr 06, 2023 | 17.76 | 17.95 | 17.69 | 17.92 | 154,318 | +0.14(+0.80%) |
Apr 05, 2023 | 17.73 | 17.89 | 17.65 | 17.77 | 183,094 | -0.09(-0.48%) |
Apr 04, 2023 | 17.95 | 18.01 | 17.58 | 17.86 | 274,098 | -0.11(-0.63%) |
Apr 03, 2023 | 18.00 | 18.07 | 17.67 | 17.97 | 310,951 | -0.01(-0.05%) |
Mar 31, 2023 | 17.66 | 18.01 | 17.64 | 17.98 | 430,139 | +0.45(+2.55%) |
Mar 30, 2023 | 17.20 | 17.56 | 17.20 | 17.54 | 232,190 | +0.47(+2.73%) |
Mar 29, 2023 | 17.19 | 17.22 | 16.94 | 17.07 | 296,639 | +0.03(+0.17%) |
Mar 28, 2023 | 16.85 | 17.09 | 16.80 | 17.04 | 208,354 | +0.14(+0.84%) |
Mar 27, 2023 | 17.13 | 17.13 | 16.80 | 16.90 | 179,434 | +0.06(+0.34%) |
Mar 24, 2023 | 16.46 | 16.94 | 16.34 | 16.84 | 305,019 | +0.25(+1.49%) |
Mar 23, 2023 | 17.00 | 17.09 | 16.52 | 16.60 | 365,675 | -0.32(-1.91%) |
Mar 22, 2023 | 17.37 | 17.37 | 16.85 | 16.92 | 374,458 | -0.44(-2.52%) |
Mar 21, 2023 | 17.38 | 17.65 | 17.17 | 17.36 | 406,788 | +0.25(+1.44%) |
Mar 20, 2023 | 16.94 | 17.37 | 16.93 | 17.11 | 374,150 | +0.31(+1.87%) |
Mar 17, 2023 | 16.84 | 16.86 | 16.59 | 16.80 | 1,134,555 | -0.23(-1.34%) |
Mar 16, 2023 | 16.80 | 17.27 | 16.61 | 17.02 | 297,284 | -0.07(-0.39%) |
Mar 15, 2023 | 16.70 | 17.14 | 16.68 | 17.09 | 374,295 | -0.02(-0.11%) |
Mar 14, 2023 | 17.25 | 17.51 | 16.90 | 17.11 | 377,379 | +0.34(+2.02%) |
Mar 13, 2023 | 16.80 | 17.25 | 16.69 | 16.77 | 372,987 | -0.32(-1.87%) |
Mar 10, 2023 | 17.35 | 17.44 | 17.02 | 17.09 | 410,851 | -0.39(-2.20%) |
Mar 09, 2023 | 18.00 | 18.11 | 17.43 | 17.48 | 274,636 | -0.47(-2.62%) |
Mar 08, 2023 | 17.77 | 17.94 | 17.67 | 17.94 | 213,552 | +0.19(+1.06%) |
Mar 07, 2023 | 17.87 | 18.18 | 17.64 | 17.76 | 226,040 | -0.11(-0.63%) |
Mar 06, 2023 | 18.15 | 18.23 | 17.61 | 17.87 | 369,187 | -0.31(-1.71%) |
Mar 03, 2023 | 18.13 | 18.34 | 18.02 | 18.18 | 419,409 | +0.22(+1.20%) |
Mar 02, 2023 | 17.38 | 17.99 | 17.38 | 17.96 | 221,146 | +0.47(+2.69%) |
Mar 01, 2023 | 17.56 | 17.86 | 16.96 | 17.49 | 330,966 | -0.05(-0.27%) |
Feb 28, 2023 | 17.50 | 17.68 | 17.42 | 17.54 | 435,740 | -0.01(-0.05%) |
Feb 27, 2023 | 17.66 | 17.81 | 17.50 | 17.55 | 159,275 | +0.08(+0.43%) |
Feb 24, 2023 | 17.46 | 17.48 | 17.29 | 17.48 | 192,918 | -0.29(-1.64%) |
Feb 23, 2023 | 17.61 | 17.77 | 17.41 | 17.77 | 162,394 | +0.31(+1.78%) |
Feb 22, 2023 | 17.49 | 17.80 | 17.39 | 17.46 | 278,958 | +0.02(+0.11%) |
Feb 21, 2023 | 17.85 | 17.98 | 17.42 | 17.44 | 219,430 | -0.63(-3.48%) |
Feb 17, 2023 | 18.25 | 18.27 | 17.99 | 18.07 | 164,312 | -0.16(-0.88%) |
Feb 16, 2023 | 18.06 | 18.39 | 18.02 | 18.23 | 146,207 | -0.12(-0.67%) |
Feb 15, 2023 | 18.14 | 18.41 | 18.09 | 18.35 | 167,722 | +0.07(+0.36%) |
Feb 14, 2023 | 18.33 | 18.50 | 18.12 | 18.28 | 258,705 | -0.13(-0.71%) |
Feb 13, 2023 | 18.17 | 18.46 | 18.16 | 18.41 | 148,260 | +0.23(+1.24%) |
Feb 10, 2023 | 18.12 | 18.38 | 18.11 | 18.19 | 154,032 | +0.02(+0.10%) |
Feb 09, 2023 | 18.57 | 18.57 | 18.10 | 18.17 | 118,776 | -0.25(-1.38%) |
Feb 08, 2023 | 18.39 | 18.60 | 18.29 | 18.42 | 96,092 | -0.16(-0.86%) |
Feb 07, 2023 | 18.39 | 18.82 | 18.32 | 18.58 | 217,594 | +0.03(+0.15%) |
Feb 06, 2023 | 18.93 | 18.93 | 18.41 | 18.56 | 144,739 | -0.49(-2.57%) |
Feb 03, 2023 | 18.85 | 19.25 | 18.72 | 19.04 | 357,576 | -0.07(-0.34%) |
Feb 02, 2023 | 18.79 | 19.11 | 18.70 | 19.11 | 262,539 | +0.32(+1.70%) |
Feb 01, 2023 | 18.71 | 19.06 | 18.45 | 18.79 | 216,147 | -0.02(-0.10%) |
Jan 31, 2023 | 18.41 | 18.94 | 18.39 | 18.81 | 403,928 | +0.49(+2.67%) |
Jan 30, 2023 | 18.16 | 18.49 | 18.16 | 18.32 | 121,091 | +0.03(+0.15%) |
Jan 27, 2023 | 18.12 | 18.42 | 18.02 | 18.29 | 180,342 | +0.20(+1.09%) |
Jan 26, 2023 | 18.24 | 18.26 | 18.00 | 18.10 | 154,706 | -0.01(-0.05%) |
Jan 25, 2023 | 17.95 | 18.14 | 17.89 | 18.10 | 137,850 | +0.10(+0.57%) |
Jan 24, 2023 | 18.23 | 18.23 | 17.98 | 18.00 | 160,259 | -0.11(-0.62%) |
Jan 23, 2023 | 18.01 | 18.24 | 17.89 | 18.11 | 231,306 | +0.10(+0.57%) |
Jan 20, 2023 | 18.16 | 18.16 | 17.79 | 18.01 | 303,277 | -0.01(-0.05%) |
Jan 19, 2023 | 18.25 | 18.28 | 17.92 | 18.02 | 184,298 | -0.27(-1.49%) |
Jan 18, 2023 | 18.64 | 18.76 | 18.21 | 18.29 | 135,078 | -0.39(-2.06%) |
Jan 17, 2023 | 18.61 | 18.76 | 18.52 | 18.68 | 144,618 | +0.03(+0.15%) |
Jan 13, 2023 | 18.42 | 18.65 | 18.28 | 18.65 | 161,127 | +0.04(+0.20%) |
Jan 12, 2023 | 18.46 | 18.70 | 18.39 | 18.61 | 171,634 | +0.32(+1.75%) |
Jan 11, 2023 | 17.92 | 18.30 | 17.81 | 18.29 | 156,844 | +0.53(+2.96%) |
Jan 10, 2023 | 17.87 | 17.94 | 17.65 | 17.77 | 181,152 | -0.10(-0.58%) |
Jan 09, 2023 | 18.17 | 18.25 | 17.86 | 17.87 | 185,676 | -0.17(-0.94%) |
Jan 06, 2023 | 17.74 | 18.04 | 17.67 | 18.04 | 175,587 | +0.51(+2.89%) |
Jan 05, 2023 | 18.06 | 18.11 | 17.33 | 17.53 | 173,056 | -0.62(-3.42%) |
Jan 04, 2023 | 17.91 | 18.36 | 17.91 | 18.15 | 339,696 | +0.44(+2.49%) |
Jan 03, 2023 | 17.79 | 17.96 | 17.58 | 17.71 | 307,512 | +0.11(+0.64%) |
Dec 30, 2022 | 17.48 | 17.63 | 17.39 | 17.60 | 231,523 | +0.00(+0.00%) |
Dec 29, 2022 | 17.39 | 17.72 | 17.32 | 17.60 | 206,838 | +0.31(+1.79%) |
Dec 28, 2022 | 17.65 | 17.79 | 17.28 | 17.29 | 137,053 | -0.28(-1.60%) |
Dec 27, 2022 | 17.52 | 17.64 | 17.46 | 17.57 | 100,491 | +0.02(+0.11%) |
Dec 23, 2022 | 17.31 | 17.59 | 17.31 | 17.55 | 108,727 | +0.15(+0.86%) |
Dec 22, 2022 | 17.62 | 17.64 | 17.13 | 17.40 | 180,163 | -0.28(-1.59%) |
Dec 21, 2022 | 17.76 | 18.03 | 17.64 | 17.68 | 262,953 | +0.08(+0.48%) |
Dec 20, 2022 | 17.72 | 18.04 | 17.58 | 17.60 | 270,396 | -0.09(-0.52%) |
Dec 19, 2022 | 17.80 | 17.93 | 17.55 | 17.69 | 242,527 | -0.18(-0.99%) |
Dec 16, 2022 | 17.90 | 18.10 | 17.60 | 17.87 | 827,303 | -0.25(-1.38%) |
Dec 15, 2022 | 18.36 | 18.37 | 18.07 | 18.12 | 223,153 | -0.41(-2.21%) |
Dec 14, 2022 | 18.26 | 18.67 | 18.25 | 18.53 | 338,106 | +0.21(+1.17%) |
Dec 13, 2022 | 18.67 | 18.80 | 18.28 | 18.31 | 381,686 | -0.02(-0.10%) |
Dec 12, 2022 | 18.29 | 18.34 | 17.96 | 18.33 | 159,785 | +0.10(+0.56%) |
Dec 09, 2022 | 18.17 | 18.37 | 18.09 | 18.23 | 130,949 | -0.08(-0.46%) |
Dec 08, 2022 | 18.05 | 18.36 | 18.05 | 18.31 | 175,968 | +0.37(+2.07%) |
Dec 07, 2022 | 17.87 | 18.21 | 17.78 | 17.94 | 302,527 | +0.18(+0.99%) |
Dec 06, 2022 | 18.03 | 18.08 | 17.72 | 17.77 | 201,152 | -0.23(-1.29%) |
Dec 05, 2022 | 18.37 | 18.37 | 17.94 | 18.00 | 199,266 | -0.56(-3.00%) |
Dec 02, 2022 | 18.21 | 18.71 | 18.21 | 18.55 | 165,757 | +0.15(+0.81%) |
Dec 01, 2022 | 18.49 | 18.58 | 18.21 | 18.41 | 221,615 | +0.06(+0.35%) |
Nov 30, 2022 | 18.06 | 18.35 | 17.74 | 18.34 | 357,421 | +0.28(+1.54%) |
Nov 29, 2022 | 17.94 | 18.17 | 17.91 | 18.06 | 278,191 | +0.08(+0.46%) |
Nov 28, 2022 | 18.27 | 18.40 | 17.91 | 17.98 | 247,722 | -0.45(-2.42%) |
Nov 25, 2022 | 18.28 | 18.54 | 18.20 | 18.42 | 57,335 | +0.04(+0.20%) |
Nov 23, 2022 | 18.39 | 18.52 | 18.09 | 18.39 | 211,285 | -0.09(-0.50%) |
Nov 22, 2022 | 18.46 | 18.54 | 18.25 | 18.48 | 228,456 | +0.07(+0.40%) |
Nov 21, 2022 | 18.29 | 18.51 | 18.16 | 18.41 | 234,954 | -0.07(-0.40%) |
Nov 18, 2022 | 18.70 | 18.79 | 18.42 | 18.48 | 261,983 | +0.19(+1.02%) |
Nov 17, 2022 | 17.90 | 18.31 | 17.80 | 18.29 | 189,669 | +0.10(+0.56%) |
Nov 16, 2022 | 18.34 | 18.34 | 18.05 | 18.19 | 274,846 | -0.17(-0.91%) |
Nov 15, 2022 | 18.20 | 18.44 | 18.09 | 18.36 | 196,542 | +0.47(+2.65%) |
Nov 14, 2022 | 17.91 | 18.55 | 17.69 | 17.89 | 421,422 | -0.92(-4.89%) |
Nov 11, 2022 | 19.17 | 19.27 | 18.73 | 18.81 | 540,080 | -0.31(-1.60%) |
Nov 10, 2022 | 18.55 | 19.15 | 18.46 | 19.11 | 280,540 | +1.31(+7.36%) |
Nov 09, 2022 | 18.42 | 18.42 | 17.75 | 17.80 | 264,556 | -0.76(-4.10%) |
Nov 08, 2022 | 18.40 | 18.64 | 18.29 | 18.56 | 260,201 | +0.22(+1.22%) |
Nov 07, 2022 | 18.66 | 18.74 | 17.74 | 18.34 | 385,760 | -0.33(-1.79%) |
Nov 04, 2022 | 17.69 | 18.73 | 17.66 | 18.68 | 315,189 | +1.15(+6.57%) |
Nov 03, 2022 | 17.38 | 17.62 | 17.16 | 17.52 | 177,491 | -0.11(-0.63%) |
Nov 02, 2022 | 17.96 | 17.58 | 17.64 | 247,638 | -0.46(-2.57%) | |
Nov 01, 2022 | 18.20 | 18.26 | 17.90 | 18.10 | 270,963 | +0.01(+0.05%) |
Oct 31, 2022 | 17.71 | 18.09 | 17.65 | 18.09 | 343,458 | +0.18(+0.99%) |
Oct 28, 2022 | 17.73 | 17.93 | 17.61 | 17.91 | 292,421 | +0.29(+1.63%) |
Oct 27, 2022 | 17.69 | 17.87 | 17.59 | 17.63 | 286,235 | +0.07(+0.37%) |
Oct 26, 2022 | 17.70 | 17.88 | 17.51 | 17.56 | 180,601 | +0.00(+0.00%) |
Oct 25, 2022 | 17.09 | 17.65 | 17.05 | 17.56 | 220,861 | +0.45(+2.66%) |
Oct 24, 2022 | 16.96 | 17.15 | 16.82 | 17.11 | 221,205 | +0.23(+1.38%) |
Oct 21, 2022 | 16.44 | 17.00 | 16.34 | 16.87 | 357,478 | +0.57(+3.47%) |
Oct 20, 2022 | 16.41 | 16.72 | 16.27 | 16.31 | 293,197 | -0.17(-1.01%) |
Oct 19, 2022 | 16.47 | 16.61 | 16.16 | 16.47 | 262,337 | -0.20(-1.22%) |
Oct 18, 2022 | 16.72 | 16.83 | 16.50 | 16.68 | 231,009 | +0.24(+1.47%) |
Oct 17, 2022 | 16.09 | 16.47 | 16.07 | 16.44 | 402,402 | +0.65(+4.12%) |
Oct 14, 2022 | 16.34 | 16.41 | 15.71 | 15.79 | 367,163 | -0.34(-2.13%) |
Oct 13, 2022 | 15.69 | 16.31 | 15.53 | 16.13 | 373,751 | +0.18(+1.11%) |
Oct 12, 2022 | 16.09 | 16.10 | 15.82 | 15.95 | 238,965 | -0.12(-0.75%) |
Oct 11, 2022 | 15.82 | 16.22 | 15.73 | 16.08 | 403,156 | +0.27(+1.70%) |
Oct 10, 2022 | 15.76 | 16.05 | 15.75 | 15.81 | 329,728 | +0.16(+1.01%) |
Oct 07, 2022 | 15.95 | 16.04 | 15.57 | 15.65 | 493,371 | -0.59(-3.60%) |
Oct 06, 2022 | 16.15 | 16.50 | 16.14 | 16.23 | 314,756 | -0.05(-0.29%) |
Oct 05, 2022 | 16.10 | 16.33 | 15.96 | 16.28 | 545,528 | -0.07(-0.45%) |
Oct 04, 2022 | 16.12 | 16.62 | 16.12 | 16.35 | 410,654 | +0.40(+2.50%) |
Oct 03, 2022 | 15.67 | 16.05 | 15.50 | 15.95 | 491,674 | +0.56(+3.62%) |
Sep 30, 2022 | 15.35 | 15.73 | 15.35 | 15.40 | 625,388 | +0.08(+0.55%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.89 | 15.31 | 505,051 | -0.25(-1.61%) |
Sep 28, 2022 | 15.07 | 15.71 | 14.95 | 15.56 | 362,012 | +0.68(+4.55%) |
Sep 27, 2022 | 15.18 | 15.31 | 14.67 | 14.89 | 423,944 | +0.00(+0.00%) |
Sep 26, 2022 | 15.04 | 15.10 | 14.74 | 14.89 | 596,857 | -0.22(-1.47%) |
Sep 23, 2022 | 15.34 | 15.48 | 14.99 | 15.11 | 330,583 | -0.51(-3.27%) |
Sep 22, 2022 | 15.92 | 15.96 | 15.53 | 15.62 | 241,732 | -0.35(-2.21%) |
Sep 21, 2022 | 16.46 | 16.54 | 15.97 | 15.97 | 221,454 | -0.27(-1.66%) |
Sep 20, 2022 | 16.21 | 16.34 | 16.04 | 16.24 | 190,078 | -0.12(-0.74%) |
Sep 19, 2022 | 16.12 | 16.50 | 16.12 | 16.36 | 272,060 | +0.11(+0.69%) |
Sep 16, 2022 | 16.03 | 16.28 | 15.84 | 16.25 | 795,938 | +0.11(+0.69%) |
Sep 15, 2022 | 16.45 | 16.59 | 16.11 | 16.14 | 304,385 | -0.41(-2.49%) |
Sep 14, 2022 | 16.49 | 16.57 | 16.31 | 16.55 | 305,924 | +0.03(+0.17%) |
Sep 13, 2022 | 17.14 | 17.14 | 16.37 | 16.53 | 500,969 | -0.84(-4.86%) |
Sep 12, 2022 | 17.29 | 17.37 | 17.13 | 17.37 | 195,222 | +0.23(+1.34%) |
Sep 09, 2022 | 17.16 | 17.22 | 17.06 | 17.14 | 190,798 | +0.16(+0.92%) |
Sep 08, 2022 | 16.78 | 17.03 | 16.61 | 16.98 | 175,024 | +0.05(+0.27%) |
Sep 07, 2022 | 16.67 | 17.01 | 16.65 | 16.94 | 196,532 | +0.29(+1.76%) |
Sep 06, 2022 | 17.19 | 17.20 | 16.47 | 16.64 | 326,553 | -0.49(-2.84%) |
Sep 02, 2022 | 17.32 | 17.43 | 16.97 | 17.13 | 194,884 | +0.03(+0.16%) |
Sep 01, 2022 | 17.18 | 17.18 | 16.97 | 17.10 | 239,148 | -0.07(-0.43%) |
Aug 31, 2022 | 17.08 | 17.28 | 16.95 | 17.18 | 637,724 | +0.16(+0.97%) |
Aug 30, 2022 | 17.42 | 17.50 | 16.97 | 17.01 | 204,526 | -0.30(-1.75%) |
Aug 29, 2022 | 17.30 | 17.46 | 17.27 | 17.31 | 159,594 | -0.17(-0.94%) |
Aug 26, 2022 | 17.96 | 17.99 | 17.45 | 17.48 | 185,572 | -0.50(-2.76%) |
Aug 25, 2022 | 17.57 | 17.98 | 17.55 | 17.97 | 169,924 | +0.37(+2.08%) |
Aug 24, 2022 | 17.81 | 17.81 | 17.49 | 17.61 | 232,123 | -0.13(-0.72%) |
Aug 23, 2022 | 17.29 | 17.82 | 17.29 | 17.74 | 674,405 | +0.40(+2.33%) |
Aug 22, 2022 | 17.43 | 17.46 | 17.24 | 17.33 | 339,812 | -0.41(-2.33%) |
Aug 19, 2022 | 18.00 | 18.00 | 17.68 | 17.75 | 259,571 | -0.38(-2.07%) |
Aug 18, 2022 | 18.21 | 18.21 | 18.01 | 18.12 | 241,952 | -0.03(-0.15%) |
Aug 17, 2022 | 18.21 | 18.26 | 18.00 | 18.15 | 178,735 | -0.29(-1.59%) |
Aug 16, 2022 | 18.57 | 18.62 | 18.35 | 18.44 | 255,517 | -0.26(-1.37%) |
Aug 15, 2022 | 18.41 | 18.73 | 18.36 | 18.70 | 167,972 | +0.08(+0.44%) |
Aug 12, 2022 | 18.26 | 18.64 | 18.17 | 18.62 | 237,404 | +0.47(+2.58%) |
Aug 11, 2022 | 18.09 | 18.41 | 18.04 | 18.15 | 193,549 | +0.18(+1.02%) |
Aug 10, 2022 | 17.98 | 18.06 | 17.87 | 17.97 | 231,012 | +0.30(+1.71%) |
Aug 09, 2022 | 17.61 | 17.72 | 17.44 | 17.66 | 308,528 | +0.08(+0.47%) |
Aug 08, 2022 | 17.53 | 17.75 | 17.37 | 17.58 | 224,075 | +0.16(+0.95%) |
Aug 05, 2022 | 17.25 | 17.46 | 17.09 | 17.41 | 134,674 | -0.05(-0.31%) |
Aug 04, 2022 | 17.69 | 17.69 | 17.32 | 17.47 | 147,247 | -0.24(-1.35%) |
Aug 03, 2022 | 17.84 | 18.03 | 17.65 | 17.71 | 199,017 | -0.07(-0.41%) |
Aug 02, 2022 | 17.79 | 17.97 | 17.73 | 17.78 | 175,574 | -0.17(-0.92%) |
Aug 01, 2022 | 18.19 | 18.19 | 17.80 | 17.95 | 283,222 | -0.31(-1.71%) |
Jul 29, 2022 | 18.15 | 18.41 | 17.89 | 18.26 | 277,375 | +0.36(+2.00%) |
Jul 28, 2022 | 17.67 | 17.94 | 17.59 | 17.90 | 132,174 | +0.39(+2.20%) |
Jul 27, 2022 | 17.17 | 17.57 | 17.02 | 17.52 | 269,488 | +0.60(+3.52%) |
Jul 26, 2022 | 16.86 | 17.08 | 16.86 | 16.92 | 186,536 | +0.06(+0.33%) |
Jul 25, 2022 | 16.65 | 16.94 | 16.52 | 16.86 | 173,453 | +0.30(+1.83%) |
Jul 22, 2022 | 16.62 | 16.66 | 16.40 | 16.56 | 185,333 | +0.02(+0.11%) |
Jul 21, 2022 | 16.37 | 16.56 | 16.07 | 16.54 | 289,454 | +0.00(+0.00%) |
Jul 20, 2022 | 16.59 | 16.73 | 16.44 | 16.54 | 276,418 | +0.05(+0.28%) |
Jul 19, 2022 | 16.13 | 16.52 | 16.13 | 16.50 | 341,370 | +0.56(+3.51%) |
Jul 18, 2022 | 16.20 | 16.41 | 15.87 | 15.94 | 207,181 | -0.17(-1.03%) |
Jul 15, 2022 | 16.03 | 16.20 | 15.81 | 16.10 | 253,445 | +0.35(+2.21%) |
Jul 14, 2022 | 15.67 | 15.82 | 15.64 | 15.76 | 178,640 | -0.16(-0.98%) |
Jul 13, 2022 | 15.95 | 16.12 | 15.76 | 15.91 | 262,476 | -0.26(-1.59%) |
Jul 12, 2022 | 15.97 | 16.24 | 15.97 | 16.17 | 238,505 | +0.11(+0.69%) |
Jul 11, 2022 | 16.17 | 16.33 | 15.98 | 16.06 | 216,659 | -0.24(-1.46%) |
Jul 08, 2022 | 16.41 | 16.49 | 16.22 | 16.30 | 208,264 | -0.14(-0.84%) |
Jul 07, 2022 | 16.54 | 16.64 | 16.37 | 16.43 | 198,825 | +0.06(+0.34%) |
Jul 06, 2022 | 16.46 | 16.58 | 16.05 | 16.38 | 335,235 | -0.09(-0.56%) |
Jul 05, 2022 | 16.40 | 16.50 | 16.15 | 16.47 | 426,783 | -0.17(-1.05%) |
Jul 01, 2022 | 16.40 | 16.79 | 16.37 | 16.64 | 309,850 | +0.18(+1.11%) |
Jun 30, 2022 | 16.31 | 16.69 | 16.14 | 16.46 | 377,924 | -0.07(-0.44%) |
Jun 29, 2022 | 16.53 | 16.59 | 16.30 | 16.53 | 243,600 | -0.10(-0.61%) |
Jun 28, 2022 | 16.95 | 17.08 | 16.63 | 16.64 | 211,439 | -0.13(-0.77%) |
Jun 27, 2022 | 16.97 | 17.09 | 16.76 | 16.76 | 396,772 | -0.13(-0.76%) |
Jun 24, 2022 | 16.57 | 17.00 | 16.57 | 16.89 | 501,794 | +0.40(+2.45%) |
Jun 23, 2022 | 16.26 | 16.61 | 16.09 | 16.49 | 334,106 | +0.24(+1.47%) |
Jun 22, 2022 | 16.22 | 16.65 | 16.22 | 16.25 | 364,475 | -0.22(-1.34%) |
Jun 21, 2022 | 16.55 | 16.81 | 16.42 | 16.47 | 462,492 | +0.13(+0.79%) |
Jun 17, 2022 | 16.22 | 16.58 | 16.09 | 16.34 | 589,866 | +0.13(+0.79%) |
Jun 16, 2022 | 16.42 | 16.42 | 15.98 | 16.21 | 383,264 | -0.56(-3.34%) |
Jun 15, 2022 | 16.70 | 17.07 | 16.59 | 16.77 | 425,500 | +0.25(+1.54%) |
Jun 14, 2022 | 16.52 | 16.59 | 16.26 | 16.52 | 497,128 | -0.06(-0.38%) |
Jun 13, 2022 | 17.09 | 17.12 | 16.52 | 16.58 | 365,808 | -0.87(-4.99%) |
Jun 10, 2022 | 17.54 | 17.73 | 17.28 | 17.45 | 327,638 | -0.38(-2.14%) |
Jun 09, 2022 | 18.32 | 18.32 | 17.80 | 17.83 | 226,874 | -0.52(-2.82%) |
Jun 08, 2022 | 18.75 | 18.75 | 18.19 | 18.35 | 279,260 | -0.50(-2.65%) |
Jun 07, 2022 | 18.30 | 18.90 | 18.29 | 18.85 | 368,473 | +0.40(+2.16%) |
Jun 06, 2022 | 18.53 | 18.56 | 18.16 | 18.45 | 343,405 | +0.12(+0.64%) |
Jun 03, 2022 | 18.53 | 18.56 | 18.21 | 18.33 | 329,785 | -0.27(-1.46%) |
Jun 02, 2022 | 18.42 | 18.63 | 18.22 | 18.61 | 224,250 | +0.14(+0.74%) |