Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.86 | 16.87 | 16.85 | 16.87 | 3,267 | -0.07(-0.39%) |
May 30, 2023 | 16.92 | 16.94 | 16.92 | 16.94 | 1,768 | +0.07(+0.40%) |
May 26, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | +0.17(+1.00%) |
May 25, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 104 | -0.05(-0.30%) |
May 24, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 1,341 | -0.09(-0.52%) |
May 23, 2023 | 16.60 | 16.84 | 14.96 | 16.84 | 3,497 | +0.05(+0.27%) |
May 22, 2023 | 16.78 | 16.82 | 16.77 | 16.79 | 1,982 | +0.00(+0.01%) |
May 19, 2023 | 16.82 | 16.82 | 16.77 | 16.79 | 309 | +0.13(+0.80%) |
May 18, 2023 | 16.59 | 16.66 | 16.59 | 16.66 | 325 | +0.09(+0.52%) |
May 17, 2023 | 16.54 | 16.57 | 16.54 | 16.57 | 197 | +0.22(+1.36%) |
May 16, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 145 | -0.16(-0.96%) |
May 15, 2023 | 16.52 | 16.52 | 16.51 | 16.51 | 2,678 | +0.12(+0.74%) |
May 12, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | -0.03(-0.21%) |
May 11, 2023 | 16.36 | 16.42 | 16.36 | 16.42 | 647 | -0.05(-0.29%) |
May 10, 2023 | 16.39 | 16.48 | 16.39 | 16.47 | 21,498 | +0.10(+0.61%) |
May 09, 2023 | 16.37 | 16.45 | 16.37 | 16.37 | 5,222 | -0.15(-0.91%) |
May 08, 2023 | 16.46 | 16.52 | 16.42 | 16.52 | 788 | +0.15(+0.92%) |
May 05, 2023 | 16.39 | 16.39 | 16.36 | 16.37 | 3,303 | +0.48(+3.02%) |
May 04, 2023 | 15.85 | 15.89 | 15.85 | 15.89 | 414 | -0.36(-2.22%) |
May 03, 2023 | 14.60 | 16.43 | 14.60 | 16.25 | 4,770 | +0.03(+0.18%) |
May 02, 2023 | 16.07 | 16.22 | 16.07 | 16.22 | 4,167 | -0.33(-1.99%) |
May 01, 2023 | 16.73 | 16.73 | 16.55 | 16.55 | 393 | -0.15(-0.90%) |
Apr 28, 2023 | 16.65 | 16.72 | 16.65 | 16.70 | 2,177 | +0.15(+0.91%) |
Apr 27, 2023 | 16.48 | 16.57 | 16.47 | 16.55 | 2,917 | +0.27(+1.66%) |
Apr 26, 2023 | 16.30 | 16.30 | 16.27 | 16.28 | 802 | -0.13(-0.79%) |
Apr 25, 2023 | 16.63 | 16.63 | 16.41 | 16.41 | 5,829 | -0.23(-1.38%) |
Apr 24, 2023 | 16.53 | 16.66 | 16.53 | 16.64 | 3,415 | +0.10(+0.59%) |
Apr 21, 2023 | 16.45 | 16.54 | 16.45 | 16.54 | 1,828 | +0.08(+0.51%) |
Apr 20, 2023 | 16.50 | 16.50 | 16.41 | 16.46 | 1,669 | -0.18(-1.08%) |
Apr 19, 2023 | 16.52 | 16.66 | 16.52 | 16.64 | 2,299 | +0.16(+0.97%) |
Apr 18, 2023 | 16.73 | 16.73 | 16.45 | 16.48 | 5,896 | -0.25(-1.49%) |
Apr 17, 2023 | 16.56 | 16.73 | 16.56 | 16.73 | 1,220 | +0.16(+0.97%) |
Apr 14, 2023 | 16.74 | 16.86 | 16.57 | 16.57 | 16,853 | -0.12(-0.72%) |
Apr 13, 2023 | 16.46 | 16.69 | 16.46 | 16.69 | 2,329 | +0.24(+1.46%) |
Apr 12, 2023 | 16.48 | 16.48 | 16.45 | 16.45 | 333 | -0.31(-1.85%) |
Apr 11, 2023 | 16.74 | 16.81 | 16.68 | 16.76 | 971 | +0.15(+0.90%) |
Apr 10, 2023 | 16.75 | 16.75 | 16.61 | 16.61 | 16,258 | -0.15(-0.89%) |
Apr 06, 2023 | 16.63 | 16.79 | 16.63 | 16.76 | 1,532 | +0.13(+0.78%) |
Apr 05, 2023 | 16.71 | 16.71 | 16.63 | 16.63 | 838 | -0.15(-0.89%) |
Apr 04, 2023 | 16.92 | 16.92 | 16.73 | 16.78 | 956 | -0.17(-1.00%) |
Apr 03, 2023 | 16.98 | 17.01 | 16.93 | 16.95 | 1,317 | -0.03(-0.18%) |
Mar 31, 2023 | 16.98 | 17.02 | 16.98 | 16.98 | 605 | +0.11(+0.65%) |
Mar 30, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 141 | +0.12(+0.72%) |
Mar 29, 2023 | 16.69 | 16.83 | 16.69 | 16.75 | 52,362 | +0.05(+0.29%) |
Mar 28, 2023 | 16.68 | 16.70 | 16.67 | 16.70 | 3,647 | -0.01(-0.07%) |
Mar 27, 2023 | 16.64 | 16.71 | 16.57 | 16.71 | 2,488 | +0.23(+1.38%) |
Mar 24, 2023 | 16.22 | 16.49 | 16.22 | 16.49 | 7,667 | +0.18(+1.09%) |
Mar 23, 2023 | 16.56 | 16.63 | 16.31 | 16.31 | 2,879 | -0.10(-0.58%) |
Mar 22, 2023 | 16.64 | 16.67 | 16.40 | 16.40 | 69,922 | -0.27(-1.61%) |
Mar 21, 2023 | 16.59 | 16.72 | 16.59 | 16.67 | 64,643 | +0.42(+2.57%) |
Mar 20, 2023 | 16.22 | 16.25 | 16.22 | 16.25 | 232 | +0.08(+0.50%) |
Mar 17, 2023 | 16.35 | 16.35 | 16.17 | 16.17 | 1,900 | -0.30(-1.83%) |
Mar 16, 2023 | 15.99 | 16.49 | 15.99 | 16.47 | 1,221 | +0.32(+2.00%) |
Mar 15, 2023 | 16.10 | 16.15 | 16.10 | 16.15 | 435 | -0.32(-1.96%) |
Mar 14, 2023 | 16.67 | 16.67 | 16.46 | 16.47 | 491 | +0.40(+2.50%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.07 | 16.07 | 20,057 | -0.08(-0.49%) |
Mar 10, 2023 | 16.50 | 16.50 | 16.14 | 16.15 | 1,642 | -0.82(-4.82%) |
Mar 09, 2023 | 17.44 | 17.44 | 16.97 | 16.97 | 3,725 | -0.74(-4.17%) |
Mar 08, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 52 | +0.01(+0.08%) |
Mar 07, 2023 | 17.64 | 17.69 | 17.64 | 17.69 | 4,764 | -0.28(-1.54%) |
Mar 06, 2023 | 18.04 | 18.05 | 17.96 | 17.97 | 1,208 | +0.05(+0.28%) |
Mar 03, 2023 | 17.94 | 17.96 | 17.91 | 17.92 | 1,091 | +0.09(+0.51%) |
Mar 02, 2023 | 17.75 | 17.83 | 17.75 | 17.83 | 1,089 | +0.05(+0.28%) |
Mar 01, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 191 | -0.07(-0.39%) |
Feb 28, 2023 | 17.89 | 17.97 | 17.85 | 17.85 | 4,618 | -0.01(-0.06%) |
Feb 27, 2023 | 16.62 | 18.03 | 16.62 | 17.86 | 909 | +0.05(+0.26%) |
Feb 24, 2023 | 17.79 | 17.84 | 17.77 | 17.81 | 3,212 | -0.04(-0.20%) |
Feb 23, 2023 | 17.87 | 17.87 | 17.84 | 17.85 | 5,458 | +0.23(+1.31%) |
Feb 22, 2023 | 17.56 | 17.62 | 17.56 | 17.62 | 188 | +0.09(+0.52%) |
Feb 21, 2023 | 17.61 | 17.61 | 17.53 | 17.53 | 511 | -0.39(-2.16%) |
Feb 17, 2023 | 17.79 | 17.94 | 17.79 | 17.91 | 2,028 | +0.14(+0.77%) |
Feb 16, 2023 | 17.82 | 17.88 | 17.78 | 17.78 | 6,547 | +0.04(+0.23%) |
Feb 15, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 136 | +0.00(+0.02%) |
Feb 14, 2023 | 17.76 | 17.81 | 17.69 | 17.73 | 2,641 | +0.01(+0.08%) |
Feb 13, 2023 | 17.74 | 17.74 | 17.71 | 17.72 | 1,662 | +0.09(+0.50%) |
Feb 10, 2023 | 17.43 | 17.63 | 17.42 | 17.63 | 1,419 | +0.16(+0.91%) |
Feb 09, 2023 | 17.68 | 17.68 | 17.44 | 17.47 | 2,589 | -0.21(-1.16%) |
Feb 08, 2023 | 17.82 | 17.82 | 17.68 | 17.68 | 10,497 | -0.22(-1.24%) |
Feb 07, 2023 | 17.81 | 17.90 | 17.79 | 17.90 | 5,551 | +0.17(+0.94%) |
Feb 06, 2023 | 17.66 | 17.75 | 17.64 | 17.73 | 4,134 | -0.14(-0.76%) |
Feb 03, 2023 | 17.91 | 17.96 | 17.83 | 17.87 | 4,258 | -0.04(-0.20%) |
Feb 02, 2023 | 18.01 | 18.01 | 17.89 | 17.90 | 1,752 | +0.09(+0.52%) |
Feb 01, 2023 | 17.76 | 17.87 | 17.73 | 17.81 | 3,351 | +0.21(+1.21%) |
Jan 31, 2023 | 17.52 | 17.61 | 17.52 | 17.60 | 2,506 | +0.11(+0.64%) |
Jan 30, 2023 | 17.65 | 17.66 | 17.49 | 17.49 | 2,156 | -0.26(-1.49%) |
Jan 27, 2023 | 17.83 | 17.83 | 17.72 | 17.75 | 1,532 | +0.17(+0.99%) |
Jan 26, 2023 | 17.58 | 17.58 | 17.52 | 17.58 | 1,871 | +0.14(+0.83%) |
Jan 25, 2023 | 17.38 | 17.44 | 17.34 | 17.43 | 4,007 | -0.04(-0.25%) |
Jan 24, 2023 | 17.54 | 17.59 | 17.48 | 17.48 | 3,523 | -0.07(-0.43%) |
Jan 23, 2023 | 17.35 | 17.55 | 17.35 | 17.55 | 6,933 | +0.23(+1.36%) |
Jan 20, 2023 | 17.15 | 17.31 | 17.15 | 17.31 | 6,222 | +0.20(+1.14%) |
Jan 19, 2023 | 17.26 | 17.26 | 17.11 | 17.12 | 4,309 | -0.15(-0.90%) |
Jan 18, 2023 | 17.46 | 17.54 | 17.27 | 17.27 | 2,899 | -0.10(-0.58%) |
Jan 17, 2023 | 17.35 | 17.46 | 17.35 | 17.38 | 1,286 | +0.11(+0.65%) |
Jan 13, 2023 | 17.28 | 17.28 | 17.25 | 17.26 | 2,762 | -0.16(-0.94%) |
Jan 12, 2023 | 17.60 | 17.60 | 17.17 | 17.43 | 5,098 | -0.17(-0.98%) |
Jan 11, 2023 | 17.54 | 17.60 | 17.52 | 17.60 | 2,326 | +0.35(+2.06%) |
Jan 10, 2023 | 17.16 | 17.26 | 17.16 | 17.25 | 1,396 | +0.10(+0.57%) |
Jan 09, 2023 | 17.35 | 17.35 | 17.14 | 17.15 | 15,227 | +0.11(+0.63%) |
Jan 06, 2023 | 17.02 | 17.06 | 17.02 | 17.04 | 4,356 | +0.05(+0.32%) |
Jan 05, 2023 | 17.04 | 17.04 | 16.98 | 16.99 | 7,073 | -0.14(-0.84%) |
Jan 04, 2023 | 16.65 | 17.18 | 16.65 | 17.13 | 4,457 | +0.26(+1.56%) |
Jan 03, 2023 | 16.85 | 16.87 | 16.80 | 16.87 | 3,566 | +0.15(+0.89%) |
Dec 30, 2022 | 16.76 | 16.76 | 16.66 | 16.72 | 6,822 | -0.11(-0.64%) |
Dec 29, 2022 | 16.80 | 16.85 | 16.79 | 16.83 | 9,802 | +0.23(+1.36%) |
Dec 28, 2022 | 16.67 | 16.68 | 16.60 | 16.60 | 786 | -0.18(-1.10%) |
Dec 27, 2022 | 16.88 | 16.88 | 16.75 | 16.79 | 2,903 | -0.05(-0.32%) |
Dec 23, 2022 | 16.74 | 16.84 | 16.73 | 16.84 | 2,140 | +0.29(+1.73%) |
Dec 22, 2022 | 16.34 | 16.55 | 16.34 | 16.55 | 378 | -0.10(-0.62%) |
Dec 21, 2022 | 16.77 | 16.79 | 16.66 | 16.66 | 3,071 | +0.12(+0.70%) |
Dec 20, 2022 | 16.43 | 16.54 | 16.43 | 16.54 | 1,800 | +0.14(+0.86%) |
Dec 19, 2022 | 16.62 | 16.62 | 16.40 | 16.40 | 325 | -0.29(-1.73%) |
Dec 16, 2022 | 16.71 | 16.71 | 16.69 | 16.69 | 244 | -0.21(-1.24%) |
Dec 15, 2022 | 16.87 | 16.90 | 16.85 | 16.90 | 8,933 | -0.08(-0.47%) |
Dec 14, 2022 | 17.10 | 17.10 | 16.98 | 16.98 | 925 | -0.15(-0.89%) |
Dec 13, 2022 | 17.37 | 17.37 | 17.13 | 17.13 | 2,412 | +0.05(+0.31%) |
Dec 12, 2022 | 17.05 | 17.08 | 17.01 | 17.08 | 4,234 | +0.02(+0.10%) |
Dec 09, 2022 | 17.02 | 17.06 | 17.02 | 17.06 | 1,576 | +0.10(+0.61%) |
Dec 08, 2022 | 17.00 | 17.00 | 16.96 | 16.96 | 915 | +0.07(+0.44%) |
Dec 07, 2022 | 18.00 | 18.00 | 16.89 | 16.89 | 5,883 | -0.01(-0.04%) |
Dec 06, 2022 | 17.25 | 17.25 | 16.82 | 16.89 | 2,072 | -0.38(-2.21%) |
Dec 05, 2022 | 17.53 | 17.53 | 17.27 | 17.27 | 11,691 | -0.27(-1.53%) |
Dec 02, 2022 | 17.45 | 17.54 | 17.45 | 17.54 | 6,279 | -0.03(-0.18%) |
Dec 01, 2022 | 17.63 | 17.73 | 17.57 | 17.57 | 1,780 | -0.06(-0.32%) |
Nov 30, 2022 | 17.42 | 17.63 | 17.40 | 17.63 | 1,220 | +0.14(+0.82%) |
Nov 29, 2022 | 17.44 | 17.49 | 17.44 | 17.49 | 541 | +0.05(+0.29%) |
Nov 28, 2022 | 17.70 | 17.70 | 17.39 | 17.44 | 3,151 | -0.38(-2.16%) |
Nov 25, 2022 | 17.83 | 17.83 | 17.82 | 17.82 | 952 | +0.11(+0.61%) |
Nov 23, 2022 | 17.75 | 17.75 | 17.65 | 17.71 | 1,625 | +0.06(+0.32%) |
Nov 22, 2022 | 17.55 | 17.66 | 17.55 | 17.65 | 574 | +0.21(+1.21%) |
Nov 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 112 | +0.02(+0.13%) |
Nov 18, 2022 | 17.48 | 17.48 | 17.39 | 17.42 | 2,915 | -0.03(-0.15%) |
Nov 17, 2022 | 17.25 | 17.45 | 17.24 | 17.45 | 829 | -0.06(-0.36%) |
Nov 16, 2022 | 16.65 | 17.58 | 14.99 | 17.51 | 2,324 | -0.02(-0.12%) |
Nov 15, 2022 | 17.57 | 17.57 | 17.47 | 17.53 | 832 | +0.16(+0.90%) |
Nov 14, 2022 | 17.44 | 17.44 | 17.37 | 17.37 | 685 | -0.18(-1.04%) |
Nov 11, 2022 | 17.49 | 17.56 | 17.44 | 17.56 | 2,709 | +0.20(+1.13%) |
Nov 10, 2022 | 17.41 | 17.41 | 17.23 | 17.36 | 1,365 | +0.31(+1.81%) |
Nov 09, 2022 | 17.14 | 17.18 | 17.05 | 17.05 | 1,456 | -0.16(-0.95%) |
Nov 08, 2022 | 17.18 | 17.21 | 17.18 | 17.21 | 3,961 | -0.34(-1.93%) |
Nov 07, 2022 | 17.46 | 17.56 | 17.44 | 17.55 | 2,429 | +0.32(+1.87%) |
Nov 04, 2022 | 17.19 | 17.23 | 17.19 | 17.23 | 117 | +0.22(+1.30%) |
Nov 03, 2022 | 17.02 | 17.02 | 16.98 | 17.01 | 3,035 | +0.27(+1.64%) |
Nov 02, 2022 | 16.92 | 16.93 | 16.71 | 16.74 | 31,914 | -0.27(-1.60%) |
Nov 01, 2022 | 16.97 | 17.01 | 16.97 | 17.01 | 10,896 | +0.11(+0.63%) |
Oct 31, 2022 | 16.98 | 17.00 | 16.87 | 16.90 | 1,528 | -0.04(-0.26%) |
Oct 28, 2022 | 16.80 | 16.96 | 16.80 | 16.95 | 1,255 | +0.22(+1.32%) |
Oct 27, 2022 | 16.75 | 16.85 | 16.73 | 16.73 | 2,370 | +0.02(+0.15%) |
Oct 26, 2022 | 16.80 | 16.80 | 16.70 | 16.70 | 930 | +0.03(+0.20%) |
Oct 25, 2022 | 16.60 | 16.67 | 16.60 | 16.67 | 4,498 | +0.55(+3.42%) |
Oct 24, 2022 | 15.92 | 16.22 | 15.92 | 16.12 | 2,234 | +0.23(+1.47%) |
Oct 21, 2022 | 15.69 | 15.89 | 15.69 | 15.88 | 1,011 | -0.01(-0.07%) |
Oct 20, 2022 | 14.35 | 16.08 | 14.35 | 15.90 | 915 | -0.04(-0.26%) |
Oct 19, 2022 | 16.38 | 16.38 | 15.94 | 15.94 | 295 | -0.19(-1.20%) |
Oct 18, 2022 | 16.20 | 16.20 | 16.12 | 16.13 | 567 | +0.19(+1.18%) |
Oct 17, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 149 | +0.22(+1.38%) |
Oct 14, 2022 | 15.79 | 15.79 | 15.73 | 15.73 | 216 | -0.11(-0.71%) |
Oct 13, 2022 | 15.24 | 15.85 | 15.24 | 15.84 | 1,385 | +0.35(+2.29%) |
Oct 12, 2022 | 15.40 | 15.56 | 15.40 | 15.48 | 2,439 | -0.28(-1.81%) |
Oct 11, 2022 | 15.73 | 15.77 | 15.73 | 15.77 | 4,306 | -0.03(-0.17%) |
Oct 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 120 | -0.24(-1.50%) |
Oct 07, 2022 | 16.18 | 16.18 | 16.04 | 16.04 | 1,146 | -0.17(-1.02%) |
Oct 06, 2022 | 16.25 | 16.25 | 16.18 | 16.20 | 4,259 | -0.23(-1.41%) |
Oct 05, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 14 | -0.26(-1.54%) |
Oct 04, 2022 | 15.00 | 16.69 | 15.00 | 16.69 | 736 | +0.86(+5.44%) |
Oct 03, 2022 | 15.80 | 15.87 | 15.41 | 15.83 | 3,900 | +0.31(+1.99%) |
Sep 30, 2022 | 15.70 | 15.76 | 15.52 | 15.52 | 563 | +0.07(+0.43%) |
Sep 29, 2022 | 15.58 | 15.58 | 15.40 | 15.46 | 3,106 | -0.79(-4.88%) |
Sep 28, 2022 | 16.05 | 16.30 | 16.04 | 16.25 | 2,941 | +0.30(+1.91%) |
Sep 27, 2022 | 16.32 | 16.39 | 15.89 | 15.94 | 2,560 | +0.13(+0.81%) |
Sep 26, 2022 | 16.28 | 16.28 | 15.82 | 15.82 | 234 | -0.63(-3.83%) |
Sep 23, 2022 | 16.37 | 16.45 | 16.30 | 16.45 | 4,163 | -0.35(-2.07%) |
Sep 22, 2022 | 17.03 | 17.03 | 16.79 | 16.79 | 1,013 | -0.58(-3.31%) |
Sep 21, 2022 | 17.54 | 17.57 | 17.37 | 17.37 | 1,971 | -0.05(-0.26%) |
Sep 20, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 93 | -0.31(-1.77%) |
Sep 19, 2022 | 17.52 | 17.73 | 17.52 | 17.73 | 1,853 | +0.01(+0.05%) |
Sep 16, 2022 | 17.71 | 17.72 | 17.57 | 17.72 | 2,882 | -0.19(-1.05%) |
Sep 15, 2022 | 17.87 | 17.91 | 17.87 | 17.91 | 296 | +0.06(+0.35%) |
Sep 14, 2022 | 17.78 | 17.96 | 17.78 | 17.84 | 1,838 | -0.06(-0.33%) |
Sep 13, 2022 | 18.03 | 18.06 | 17.90 | 17.90 | 4,842 | -0.39(-2.12%) |
Sep 12, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 121 | +0.06(+0.33%) |
Sep 09, 2022 | 18.19 | 18.23 | 18.17 | 18.23 | 1,999 | +0.23(+1.27%) |
Sep 08, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.14(+0.80%) |
Sep 07, 2022 | 17.79 | 17.86 | 17.79 | 17.86 | 214 | +0.19(+1.06%) |
Sep 06, 2022 | 17.71 | 17.71 | 17.64 | 17.67 | 835 | -0.17(-0.94%) |
Sep 02, 2022 | 18.12 | 18.12 | 17.84 | 17.84 | 808 | +0.01(+0.05%) |
Sep 01, 2022 | 17.72 | 17.83 | 17.72 | 17.83 | 1,927 | -0.35(-1.93%) |
Aug 31, 2022 | 18.35 | 18.35 | 18.18 | 18.18 | 1,597 | +0.11(+0.59%) |
Aug 30, 2022 | 18.23 | 18.23 | 18.07 | 18.07 | 229 | -0.35(-1.91%) |
Aug 29, 2022 | 18.48 | 18.52 | 18.42 | 18.42 | 1,362 | -0.08(-0.42%) |
Aug 26, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.23(-1.22%) |
Aug 25, 2022 | 18.75 | 18.75 | 18.71 | 18.73 | 4,916 | +0.01(+0.07%) |
Aug 24, 2022 | 18.64 | 18.72 | 18.64 | 18.72 | 452 | +0.21(+1.11%) |
Aug 23, 2022 | 18.51 | 18.54 | 18.50 | 18.51 | 1,906 | +0.20(+1.09%) |
Aug 22, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 526 | -0.26(-1.39%) |
Aug 19, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 100 | -0.28(-1.47%) |
Aug 18, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 6 | +0.17(+0.90%) |
Aug 17, 2022 | 18.74 | 18.74 | 18.67 | 18.68 | 2,876 | -0.37(-1.94%) |
Aug 16, 2022 | 19.00 | 19.05 | 19.00 | 19.05 | 1,552 | +0.12(+0.62%) |
Aug 15, 2022 | 18.82 | 18.95 | 18.82 | 18.93 | 2,649 | -0.08(-0.41%) |
Aug 12, 2022 | 19.02 | 19.05 | 18.98 | 19.01 | 2,999 | +0.15(+0.82%) |
Aug 11, 2022 | 18.80 | 18.86 | 18.80 | 18.86 | 2,435 | +0.11(+0.61%) |
Aug 10, 2022 | 18.76 | 18.76 | 18.73 | 18.74 | 1,043 | +0.18(+0.95%) |
Aug 09, 2022 | 18.55 | 18.56 | 18.55 | 18.56 | 1,324 | -0.15(-0.82%) |
Aug 08, 2022 | 18.68 | 18.76 | 18.68 | 18.72 | 1,369 | +0.18(+0.97%) |
Aug 05, 2022 | 18.48 | 18.54 | 18.48 | 18.54 | 1,277 | +0.21(+1.14%) |
Aug 04, 2022 | 18.40 | 18.43 | 18.33 | 18.33 | 996 | -0.02(-0.11%) |
Aug 03, 2022 | 18.32 | 18.38 | 18.32 | 18.35 | 2,074 | +0.13(+0.72%) |
Aug 02, 2022 | 18.28 | 18.33 | 18.22 | 18.22 | 2,228 | -0.14(-0.76%) |
Aug 01, 2022 | 18.37 | 18.37 | 18.36 | 18.36 | 422 | +0.14(+0.78%) |
Jul 29, 2022 | 18.28 | 18.30 | 18.22 | 18.22 | 1,964 | -0.05(-0.27%) |
Jul 28, 2022 | 18.16 | 18.28 | 18.16 | 18.27 | 1,103 | +0.28(+1.57%) |
Jul 27, 2022 | 17.83 | 17.98 | 17.82 | 17.98 | 1,271 | +0.27(+1.50%) |
Jul 26, 2022 | 17.67 | 17.72 | 17.67 | 17.72 | 3,932 | +0.16(+0.90%) |
Jul 25, 2022 | 17.64 | 17.66 | 17.56 | 17.56 | 3,399 | -0.14(-0.80%) |
Jul 22, 2022 | 17.84 | 17.84 | 17.70 | 17.70 | 1,329 | -0.07(-0.41%) |
Jul 21, 2022 | 17.70 | 17.78 | 17.70 | 17.78 | 1,179 | -0.02(-0.12%) |
Jul 20, 2022 | 17.89 | 17.91 | 17.78 | 17.80 | 2,359 | +0.09(+0.51%) |
Jul 19, 2022 | 17.71 | 17.71 | 17.69 | 17.71 | 4,932 | +0.27(+1.58%) |
Jul 18, 2022 | 17.58 | 17.58 | 17.43 | 17.43 | 2,302 | +0.09(+0.51%) |
Jul 15, 2022 | 17.32 | 17.34 | 17.32 | 17.34 | 210 | +0.19(+1.10%) |
Jul 14, 2022 | 17.11 | 17.16 | 17.10 | 17.15 | 5,003 | -0.21(-1.19%) |
Jul 13, 2022 | 17.34 | 17.36 | 17.32 | 17.36 | 2,217 | -0.50(-2.82%) |
Jul 12, 2022 | 17.86 | 17.90 | 17.84 | 17.86 | 1,527 | +0.14(+0.80%) |
Jul 11, 2022 | 17.76 | 17.76 | 17.72 | 17.72 | 1,360 | -0.27(-1.51%) |
Jul 08, 2022 | 17.91 | 18.00 | 17.91 | 18.00 | 521 | +0.17(+0.93%) |
Jul 07, 2022 | 17.77 | 17.83 | 17.77 | 17.83 | 382 | +0.18(+1.04%) |
Jul 06, 2022 | 17.76 | 17.76 | 17.59 | 17.65 | 1,423 | -0.15(-0.84%) |
Jul 05, 2022 | 17.46 | 17.80 | 17.46 | 17.80 | 1,166 | +0.06(+0.32%) |
Jul 01, 2022 | 17.25 | 17.74 | 17.23 | 17.74 | 3,407 | +0.53(+3.08%) |
Jun 30, 2022 | 16.07 | 17.30 | 16.07 | 17.21 | 3,924 | +0.06(+0.33%) |
Jun 29, 2022 | 17.23 | 17.23 | 17.11 | 17.15 | 10,198 | -0.15(-0.89%) |
Jun 28, 2022 | 17.38 | 17.38 | 17.30 | 17.31 | 595 | -0.16(-0.94%) |
Jun 27, 2022 | 17.47 | 17.47 | 17.39 | 17.47 | 1,259 | +0.22(+1.26%) |
Jun 24, 2022 | 17.09 | 17.25 | 17.05 | 17.25 | 13,483 | +0.41(+2.43%) |
Jun 23, 2022 | 16.90 | 16.90 | 16.84 | 16.84 | 229 | -0.07(-0.44%) |
Jun 22, 2022 | 16.94 | 16.94 | 16.92 | 16.92 | 955 | -0.04(-0.23%) |
Jun 21, 2022 | 17.00 | 17.05 | 16.96 | 16.96 | 1,003 | +0.23(+1.38%) |
Jun 17, 2022 | 16.68 | 16.81 | 16.67 | 16.73 | 6,442 | +0.25(+1.52%) |
Jun 16, 2022 | 16.63 | 16.63 | 16.48 | 16.48 | 367 | -0.75(-4.37%) |
Jun 15, 2022 | 17.32 | 17.32 | 17.23 | 17.23 | 396 | +0.07(+0.43%) |
Jun 14, 2022 | 17.10 | 17.16 | 17.05 | 17.16 | 471 | -0.02(-0.09%) |
Jun 13, 2022 | 17.29 | 17.49 | 17.17 | 17.17 | 12,217 | -0.92(-5.08%) |
Jun 10, 2022 | 18.07 | 18.09 | 18.07 | 18.09 | 1,460 | -0.12(-0.67%) |
Jun 09, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 59 | -0.28(-1.53%) |
Jun 08, 2022 | 18.65 | 18.65 | 18.50 | 18.50 | 988 | -0.16(-0.88%) |
Jun 07, 2022 | 18.63 | 18.66 | 18.63 | 18.66 | 16,148 | +0.00(+0.02%) |
Jun 06, 2022 | 18.64 | 18.66 | 18.63 | 18.66 | 2,049 | +0.15(+0.82%) |
Jun 03, 2022 | 18.53 | 18.53 | 18.50 | 18.50 | 1,307 | -0.17(-0.89%) |
Jun 02, 2022 | 18.52 | 18.67 | 18.52 | 18.67 | 2,579 | +0.09(+0.46%) |