Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.73 | 16.93 | 16.67 | 16.73 | 170,267 | -0.05(-0.28%) |
May 30, 2023 | 16.65 | 16.79 | 16.65 | 16.78 | 178,070 | +0.17(+1.02%) |
May 26, 2023 | 16.57 | 16.70 | 16.57 | 16.61 | 55,329 | +0.03(+0.17%) |
May 25, 2023 | 16.68 | 16.68 | 16.56 | 16.58 | 769,851 | -0.05(-0.28%) |
May 24, 2023 | 16.65 | 16.67 | 16.56 | 16.63 | 64,564 | +0.03(+0.17%) |
May 23, 2023 | 16.61 | 16.70 | 16.56 | 16.60 | 124,736 | -0.02(-0.11%) |
May 22, 2023 | 16.58 | 16.72 | 16.58 | 16.62 | 66,600 | +0.00(+0.00%) |
May 19, 2023 | 16.60 | 16.71 | 16.60 | 16.62 | 96,460 | -0.01(-0.06%) |
May 18, 2023 | 16.66 | 16.74 | 16.55 | 16.63 | 102,906 | -0.07(-0.39%) |
May 17, 2023 | 16.71 | 16.72 | 16.67 | 16.70 | 136,932 | -0.01(-0.06%) |
May 16, 2023 | 16.71 | 16.81 | 16.67 | 16.71 | 123,890 | -0.08(-0.45%) |
May 15, 2023 | 16.81 | 16.86 | 16.72 | 16.78 | 115,478 | -0.07(-0.44%) |
May 12, 2023 | 16.92 | 16.92 | 16.81 | 16.86 | 56,917 | -0.03(-0.17%) |
May 11, 2023 | 16.88 | 16.89 | 16.81 | 16.88 | 87,785 | +0.05(+0.28%) |
May 10, 2023 | 16.89 | 16.94 | 16.81 | 16.84 | 755,485 | -0.05(-0.28%) |
May 09, 2023 | 16.88 | 16.90 | 16.86 | 16.88 | 76,624 | +0.00(+0.00%) |
May 08, 2023 | 16.91 | 16.95 | 16.86 | 16.88 | 110,199 | -0.07(-0.39%) |
May 05, 2023 | 16.91 | 16.99 | 16.88 | 16.95 | 34,959 | +0.09(+0.56%) |
May 04, 2023 | 16.91 | 16.98 | 16.79 | 16.86 | 90,918 | -0.08(-0.44%) |
May 03, 2023 | 16.87 | 17.07 | 16.87 | 16.93 | 82,254 | +0.03(+0.17%) |
May 02, 2023 | 16.81 | 16.96 | 16.81 | 16.90 | 94,094 | +0.05(+0.28%) |
May 01, 2023 | 16.99 | 17.06 | 16.80 | 16.86 | 582,328 | -0.21(-1.22%) |
Apr 28, 2023 | 17.04 | 17.08 | 16.95 | 17.06 | 43,845 | +0.07(+0.38%) |
Apr 27, 2023 | 17.05 | 17.05 | 16.93 | 17.00 | 58,508 | +0.00(+0.00%) |
Apr 26, 2023 | 17.06 | 17.09 | 16.95 | 17.00 | 103,611 | -0.06(-0.33%) |
Apr 25, 2023 | 17.06 | 17.08 | 16.99 | 17.05 | 68,371 | +0.06(+0.33%) |
Apr 24, 2023 | 17.01 | 17.06 | 17.00 | 17.00 | 55,538 | -0.02(-0.11%) |
Apr 21, 2023 | 17.08 | 17.13 | 16.99 | 17.02 | 36,681 | -0.02(-0.11%) |
Apr 20, 2023 | 17.06 | 17.09 | 17.01 | 17.04 | 73,924 | -0.04(-0.22%) |
Apr 19, 2023 | 17.09 | 17.16 | 17.06 | 17.07 | 107,802 | -0.12(-0.71%) |
Apr 18, 2023 | 17.16 | 17.19 | 17.09 | 17.19 | 113,302 | +0.03(+0.16%) |
Apr 17, 2023 | 17.16 | 17.20 | 17.11 | 17.17 | 236,852 | -0.01(-0.05%) |
Apr 14, 2023 | 17.18 | 17.21 | 17.14 | 17.18 | 70,130 | -0.05(-0.27%) |
Apr 13, 2023 | 17.23 | 17.26 | 17.15 | 17.22 | 125,189 | +0.10(+0.60%) |
Apr 12, 2023 | 17.14 | 17.26 | 17.11 | 17.12 | 74,311 | +0.00(+0.00%) |
Apr 11, 2023 | 17.11 | 17.16 | 17.08 | 17.12 | 67,528 | -0.02(-0.11%) |
Apr 10, 2023 | 17.13 | 17.20 | 16.98 | 17.14 | 71,373 | +0.02(+0.11%) |
Apr 06, 2023 | 17.09 | 17.15 | 17.04 | 17.12 | 92,291 | +0.05(+0.27%) |
Apr 05, 2023 | 17.10 | 17.24 | 17.05 | 17.07 | 208,156 | -0.10(-0.60%) |
Apr 04, 2023 | 17.18 | 17.26 | 17.13 | 17.18 | 218,928 | -0.07(-0.38%) |
Apr 03, 2023 | 17.17 | 17.27 | 17.12 | 17.24 | 696,902 | +0.14(+0.84%) |
Mar 31, 2023 | 17.01 | 17.14 | 16.97 | 17.10 | 287,344 | +0.04(+0.22%) |
Mar 30, 2023 | 16.97 | 17.08 | 16.80 | 17.06 | 179,947 | +0.13(+0.77%) |
Mar 29, 2023 | 16.85 | 16.94 | 16.64 | 16.93 | 116,399 | +0.08(+0.50%) |
Mar 28, 2023 | 16.87 | 16.99 | 16.80 | 16.85 | 59,109 | +0.00(+0.00%) |
Mar 27, 2023 | 16.87 | 16.91 | 16.80 | 16.85 | 123,426 | -0.09(-0.55%) |
Mar 24, 2023 | 16.99 | 17.01 | 16.85 | 16.94 | 61,112 | -0.06(-0.38%) |
Mar 23, 2023 | 16.92 | 17.01 | 16.84 | 17.01 | 197,344 | +0.08(+0.49%) |
Mar 22, 2023 | 16.90 | 16.97 | 16.83 | 16.92 | 93,965 | +0.04(+0.22%) |
Mar 21, 2023 | 16.87 | 16.89 | 16.81 | 16.88 | 51,171 | +0.08(+0.50%) |
Mar 20, 2023 | 16.81 | 16.89 | 16.80 | 16.80 | 50,660 | -0.09(-0.55%) |
Mar 17, 2023 | 16.89 | 17.02 | 16.80 | 16.89 | 56,712 | +0.00(+0.00%) |
Mar 16, 2023 | 16.91 | 16.96 | 16.85 | 16.89 | 47,605 | -0.06(-0.38%) |
Mar 15, 2023 | 16.92 | 16.97 | 16.86 | 16.96 | 152,765 | -0.01(-0.05%) |
Mar 14, 2023 | 17.03 | 17.08 | 16.91 | 16.97 | 197,676 | -0.05(-0.27%) |
Mar 13, 2023 | 17.01 | 17.14 | 16.99 | 17.01 | 505,114 | -0.02(-0.11%) |
Mar 10, 2023 | 17.05 | 17.11 | 16.97 | 17.03 | 68,426 | -0.02(-0.11%) |
Mar 09, 2023 | 17.06 | 17.11 | 17.01 | 17.05 | 199,511 | +0.00(+0.00%) |
Mar 08, 2023 | 17.08 | 17.17 | 17.02 | 17.05 | 105,257 | +0.02(+0.11%) |
Mar 07, 2023 | 17.11 | 17.16 | 17.03 | 17.03 | 192,966 | -0.04(-0.22%) |
Mar 06, 2023 | 17.12 | 17.19 | 17.03 | 17.07 | 74,712 | -0.06(-0.33%) |
Mar 03, 2023 | 17.01 | 17.13 | 16.94 | 17.13 | 924,099 | +0.19(+1.10%) |
Mar 02, 2023 | 16.92 | 17.00 | 16.92 | 16.94 | 87,819 | -0.05(-0.27%) |
Mar 01, 2023 | 17.00 | 17.00 | 16.76 | 16.99 | 780,416 | +0.01(+0.04%) |
Feb 28, 2023 | 17.02 | 17.08 | 16.94 | 16.98 | 84,233 | -0.06(-0.38%) |
Feb 27, 2023 | 17.01 | 17.05 | 16.90 | 17.05 | 688,402 | +0.11(+0.65%) |
Feb 24, 2023 | 16.97 | 16.98 | 16.92 | 16.93 | 198,971 | -0.06(-0.38%) |
Feb 23, 2023 | 16.99 | 17.04 | 16.91 | 17.00 | 71,830 | +0.18(+1.04%) |
Feb 22, 2023 | 16.86 | 16.92 | 16.80 | 16.82 | 293,654 | +0.03(+0.16%) |
Feb 21, 2023 | 16.95 | 16.95 | 16.75 | 16.80 | 90,448 | -0.25(-1.46%) |
Feb 17, 2023 | 17.00 | 17.05 | 16.97 | 17.05 | 45,365 | +0.02(+0.11%) |
Feb 16, 2023 | 17.05 | 17.16 | 17.03 | 17.03 | 73,103 | -0.11(-0.65%) |
Feb 15, 2023 | 17.05 | 17.14 | 17.05 | 17.14 | 81,370 | +0.06(+0.32%) |
Feb 14, 2023 | 17.08 | 17.20 | 17.05 | 17.08 | 78,413 | -0.04(-0.22%) |
Feb 13, 2023 | 17.14 | 17.19 | 17.08 | 17.12 | 277,676 | +0.03(+0.16%) |
Feb 10, 2023 | 17.25 | 17.29 | 17.05 | 17.09 | 291,357 | -0.24(-1.39%) |
Feb 09, 2023 | 17.39 | 17.41 | 17.29 | 17.33 | 134,956 | -0.02(-0.11%) |
Feb 08, 2023 | 17.41 | 17.46 | 17.32 | 17.35 | 252,415 | -0.05(-0.27%) |
Feb 07, 2023 | 17.33 | 17.46 | 17.33 | 17.40 | 99,332 | +0.03(+0.16%) |
Feb 06, 2023 | 17.49 | 17.49 | 17.35 | 17.37 | 158,709 | -0.10(-0.58%) |
Feb 03, 2023 | 17.50 | 17.65 | 17.46 | 17.47 | 290,876 | -0.10(-0.58%) |
Feb 02, 2023 | 17.62 | 17.65 | 17.53 | 17.57 | 196,151 | -0.03(-0.16%) |
Feb 01, 2023 | 17.49 | 17.63 | 17.41 | 17.60 | 865,370 | +0.12(+0.68%) |
Jan 31, 2023 | 17.44 | 17.48 | 17.40 | 17.48 | 292,282 | +0.04(+0.21%) |
Jan 30, 2023 | 17.47 | 17.49 | 17.41 | 17.44 | 58,412 | -0.05(-0.26%) |
Jan 27, 2023 | 17.53 | 17.56 | 17.49 | 17.49 | 72,935 | -0.06(-0.37%) |
Jan 26, 2023 | 17.54 | 17.56 | 17.49 | 17.55 | 80,146 | +0.03(+0.16%) |
Jan 25, 2023 | 17.51 | 17.55 | 17.42 | 17.53 | 91,533 | +0.01(+0.05%) |
Jan 24, 2023 | 17.46 | 17.55 | 17.44 | 17.52 | 96,730 | +0.03(+0.16%) |
Jan 23, 2023 | 17.42 | 17.52 | 17.42 | 17.49 | 553,012 | +0.07(+0.42%) |
Jan 20, 2023 | 17.41 | 17.47 | 17.35 | 17.42 | 112,406 | +0.01(+0.05%) |
Jan 19, 2023 | 17.34 | 17.44 | 17.21 | 17.41 | 134,370 | +0.06(+0.32%) |
Jan 18, 2023 | 17.39 | 17.48 | 17.33 | 17.35 | 137,517 | -0.02(-0.11%) |
Jan 17, 2023 | 17.30 | 17.37 | 17.24 | 17.37 | 67,529 | +0.06(+0.37%) |
Jan 13, 2023 | 17.30 | 17.46 | 17.24 | 17.31 | 108,422 | -0.02(-0.11%) |
Jan 12, 2023 | 17.26 | 17.35 | 17.16 | 17.32 | 95,670 | +0.03(+0.16%) |
Jan 11, 2023 | 17.26 | 17.31 | 17.24 | 17.30 | 98,280 | +0.14(+0.80%) |
Jan 10, 2023 | 17.10 | 17.16 | 17.07 | 17.16 | 246,024 | +0.00(+0.00%) |
Jan 09, 2023 | 17.24 | 17.24 | 16.98 | 17.16 | 239,469 | -0.05(-0.27%) |
Jan 06, 2023 | 17.00 | 17.24 | 17.00 | 17.21 | 132,751 | +0.24(+1.41%) |
Jan 05, 2023 | 16.98 | 17.04 | 16.91 | 16.97 | 83,414 | +0.02(+0.11%) |
Jan 04, 2023 | 16.93 | 17.02 | 16.86 | 16.95 | 83,036 | +0.14(+0.82%) |
Jan 03, 2023 | 16.83 | 16.83 | 16.65 | 16.81 | 158,074 | +0.07(+0.44%) |
Dec 30, 2022 | 16.76 | 16.77 | 16.72 | 16.74 | 270,949 | -0.04(-0.22%) |
Dec 29, 2022 | 16.73 | 16.82 | 16.72 | 16.77 | 130,544 | +0.12(+0.72%) |
Dec 28, 2022 | 16.73 | 16.76 | 16.64 | 16.65 | 99,599 | -0.05(-0.30%) |
Dec 27, 2022 | 16.72 | 16.79 | 16.69 | 16.70 | 109,218 | -0.03(-0.16%) |
Dec 23, 2022 | 16.77 | 16.78 | 16.67 | 16.73 | 87,504 | -0.06(-0.38%) |
Dec 22, 2022 | 16.81 | 16.84 | 16.71 | 16.80 | 207,929 | +0.02(+0.11%) |
Dec 21, 2022 | 16.76 | 16.83 | 16.72 | 16.78 | 150,451 | +0.06(+0.38%) |
Dec 20, 2022 | 16.66 | 16.74 | 16.61 | 16.71 | 105,085 | +0.05(+0.33%) |
Dec 19, 2022 | 16.70 | 16.73 | 16.66 | 16.66 | 87,680 | -0.07(-0.44%) |
Dec 16, 2022 | 16.73 | 16.78 | 16.60 | 16.73 | 175,708 | +0.00(+0.00%) |
Dec 15, 2022 | 16.81 | 16.86 | 16.72 | 16.73 | 174,258 | -0.16(-0.92%) |
Dec 14, 2022 | 16.81 | 16.91 | 16.74 | 16.89 | 588,739 | +0.05(+0.27%) |
Dec 13, 2022 | 16.96 | 17.01 | 16.81 | 16.84 | 282,675 | +0.12(+0.71%) |
Dec 12, 2022 | 16.60 | 16.76 | 16.53 | 16.72 | 632,492 | +0.11(+0.66%) |
Dec 09, 2022 | 16.59 | 16.69 | 16.59 | 16.61 | 573,137 | +0.04(+0.22%) |
Dec 08, 2022 | 16.52 | 16.67 | 16.52 | 16.58 | 630,015 | +0.05(+0.33%) |
Dec 07, 2022 | 16.43 | 16.58 | 16.43 | 16.52 | 1,228,502 | +0.06(+0.39%) |
Dec 06, 2022 | 16.50 | 16.55 | 16.38 | 16.46 | 294,412 | +0.04(+0.22%) |
Dec 05, 2022 | 16.50 | 16.53 | 16.36 | 16.42 | 461,353 | -0.12(-0.72%) |
Dec 02, 2022 | 16.45 | 16.57 | 16.37 | 16.54 | 217,568 | -0.03(-0.17%) |
Dec 01, 2022 | 16.50 | 16.60 | 16.43 | 16.57 | 239,951 | +0.20(+1.23%) |
Nov 30, 2022 | 16.22 | 16.41 | 16.18 | 16.37 | 513,291 | +0.19(+1.18%) |
Nov 29, 2022 | 16.20 | 16.25 | 16.09 | 16.17 | 214,778 | +0.13(+0.79%) |
Nov 28, 2022 | 16.02 | 16.18 | 16.01 | 16.05 | 133,450 | -0.01(-0.06%) |
Nov 25, 2022 | 15.88 | 16.06 | 15.88 | 16.06 | 30,016 | +0.21(+1.32%) |
Nov 23, 2022 | 15.82 | 15.92 | 15.82 | 15.85 | 482,696 | +0.01(+0.06%) |
Nov 22, 2022 | 15.76 | 15.84 | 15.74 | 15.84 | 210,087 | +0.14(+0.87%) |
Nov 21, 2022 | 15.72 | 15.77 | 15.67 | 15.70 | 110,883 | +0.01(+0.06%) |
Nov 18, 2022 | 15.68 | 15.79 | 15.67 | 15.69 | 119,346 | -0.04(-0.23%) |
Nov 17, 2022 | 15.63 | 15.78 | 15.62 | 15.73 | 394,190 | -0.05(-0.35%) |
Nov 16, 2022 | 15.77 | 15.87 | 15.74 | 15.78 | 90,960 | +0.00(+0.00%) |
Nov 15, 2022 | 15.74 | 15.81 | 15.62 | 15.78 | 220,503 | +0.16(+1.05%) |
Nov 14, 2022 | 15.52 | 15.67 | 15.47 | 15.62 | 242,571 | +0.13(+0.82%) |
Nov 11, 2022 | 15.47 | 15.57 | 15.28 | 15.49 | 204,328 | +0.12(+0.77%) |
Nov 10, 2022 | 15.15 | 15.40 | 15.12 | 15.37 | 524,231 | +0.35(+2.30%) |
Nov 09, 2022 | 15.11 | 15.15 | 14.97 | 15.03 | 133,000 | -0.06(-0.42%) |
Nov 08, 2022 | 15.04 | 15.16 | 14.87 | 15.09 | 240,070 | +0.09(+0.61%) |
Nov 07, 2022 | 15.01 | 15.06 | 14.94 | 15.00 | 87,312 | -0.03(-0.18%) |
Nov 04, 2022 | 14.93 | 15.23 | 14.79 | 15.03 | 537,481 | +0.16(+1.10%) |
Nov 03, 2022 | 14.71 | 14.89 | 14.71 | 14.86 | 122,149 | +0.10(+0.68%) |
Nov 02, 2022 | 14.91 | 15.02 | 14.76 | 14.76 | 129,897 | -0.15(-0.98%) |
Nov 01, 2022 | 14.89 | 14.98 | 14.85 | 14.91 | 397,972 | +0.10(+0.68%) |
Oct 31, 2022 | 14.85 | 14.85 | 14.74 | 14.81 | 142,542 | -0.14(-0.91%) |
Oct 28, 2022 | 14.90 | 15.04 | 14.87 | 14.94 | 157,916 | +0.03(+0.18%) |
Oct 27, 2022 | 14.92 | 15.04 | 14.92 | 14.92 | 57,543 | -0.02(-0.12%) |
Oct 26, 2022 | 14.89 | 15.02 | 14.89 | 14.94 | 104,449 | -0.04(-0.24%) |
Oct 25, 2022 | 14.87 | 14.99 | 14.83 | 14.97 | 130,955 | +0.14(+0.91%) |
Oct 24, 2022 | 14.83 | 14.87 | 14.80 | 14.84 | 83,463 | -0.16(-1.08%) |
Oct 21, 2022 | 14.89 | 15.00 | 14.82 | 15.00 | 67,201 | +0.13(+0.85%) |
Oct 20, 2022 | 14.99 | 15.02 | 14.83 | 14.87 | 56,142 | -0.09(-0.60%) |
Oct 19, 2022 | 15.02 | 15.05 | 14.93 | 14.96 | 135,597 | -0.14(-0.96%) |
Oct 18, 2022 | 15.13 | 15.17 | 15.04 | 15.11 | 120,318 | -0.01(-0.06%) |
Oct 17, 2022 | 15.10 | 15.15 | 15.07 | 15.12 | 537,040 | +0.10(+0.66%) |
Oct 14, 2022 | 15.14 | 15.21 | 15.02 | 15.02 | 140,485 | -0.14(-0.89%) |
Oct 13, 2022 | 15.04 | 15.19 | 14.93 | 15.15 | 54,977 | -0.02(-0.12%) |
Oct 12, 2022 | 15.18 | 15.19 | 15.13 | 15.17 | 112,564 | +0.02(+0.12%) |
Oct 11, 2022 | 15.17 | 15.27 | 15.13 | 15.15 | 126,399 | -0.05(-0.30%) |
Oct 10, 2022 | 15.26 | 15.27 | 15.14 | 15.20 | 48,678 | -0.12(-0.77%) |
Oct 07, 2022 | 15.38 | 15.38 | 15.26 | 15.32 | 126,270 | -0.09(-0.59%) |
Oct 06, 2022 | 15.42 | 15.50 | 15.38 | 15.41 | 159,220 | -0.08(-0.52%) |
Oct 05, 2022 | 15.42 | 15.55 | 15.38 | 15.49 | 168,553 | +0.02(+0.12%) |
Oct 04, 2022 | 15.50 | 15.57 | 15.36 | 15.47 | 121,536 | +0.08(+0.53%) |
Oct 03, 2022 | 15.32 | 15.50 | 15.17 | 15.39 | 473,088 | +0.22(+1.45%) |
Sep 30, 2022 | 15.16 | 15.23 | 15.09 | 15.17 | 126,974 | -0.02(-0.12%) |
Sep 29, 2022 | 15.28 | 15.28 | 15.09 | 15.19 | 124,922 | -0.21(-1.34%) |
Sep 28, 2022 | 15.31 | 15.39 | 15.25 | 15.39 | 85,604 | +0.11(+0.71%) |
Sep 27, 2022 | 15.42 | 15.51 | 15.25 | 15.28 | 113,453 | -0.06(-0.41%) |
Sep 26, 2022 | 15.47 | 15.55 | 15.29 | 15.35 | 282,180 | -0.19(-1.24%) |
Sep 23, 2022 | 15.65 | 15.65 | 15.44 | 15.54 | 124,726 | -0.15(-0.95%) |
Sep 22, 2022 | 15.78 | 15.83 | 15.60 | 15.69 | 151,733 | -0.10(-0.63%) |
Sep 21, 2022 | 15.89 | 15.89 | 15.74 | 15.79 | 130,419 | -0.04(-0.28%) |
Sep 20, 2022 | 15.91 | 15.91 | 15.79 | 15.83 | 74,411 | -0.16(-1.01%) |
Sep 19, 2022 | 15.90 | 16.00 | 15.89 | 16.00 | 204,093 | +0.00(+0.00%) |
Sep 16, 2022 | 15.93 | 16.06 | 15.89 | 16.00 | 292,729 | +0.04(+0.28%) |
Sep 15, 2022 | 15.94 | 16.00 | 15.91 | 15.95 | 196,970 | -0.01(-0.06%) |
Sep 14, 2022 | 15.89 | 16.01 | 15.89 | 15.96 | 254,468 | +0.07(+0.45%) |
Sep 13, 2022 | 15.91 | 15.96 | 15.84 | 15.89 | 186,199 | -0.20(-1.23%) |
Sep 12, 2022 | 16.01 | 16.11 | 16.01 | 16.09 | 213,827 | +0.12(+0.73%) |
Sep 09, 2022 | 15.98 | 16.04 | 15.96 | 15.97 | 213,712 | -0.02(-0.11%) |
Sep 08, 2022 | 15.91 | 15.99 | 15.85 | 15.99 | 231,164 | +0.07(+0.45%) |
Sep 07, 2022 | 15.75 | 15.95 | 15.75 | 15.91 | 156,552 | +0.16(+1.03%) |
Sep 06, 2022 | 15.80 | 15.81 | 15.72 | 15.75 | 129,589 | -0.12(-0.74%) |
Sep 02, 2022 | 15.89 | 16.00 | 15.77 | 15.87 | 165,601 | -0.01(-0.06%) |
Sep 01, 2022 | 15.86 | 15.91 | 15.79 | 15.88 | 256,263 | +0.02(+0.14%) |
Aug 31, 2022 | 15.99 | 15.99 | 15.86 | 15.86 | 360,847 | -0.03(-0.17%) |
Aug 30, 2022 | 15.96 | 16.03 | 15.78 | 15.88 | 161,877 | -0.06(-0.39%) |
Aug 29, 2022 | 15.93 | 16.02 | 15.91 | 15.95 | 693,572 | -0.04(-0.28%) |
Aug 26, 2022 | 16.19 | 16.21 | 15.95 | 15.99 | 327,424 | -0.21(-1.27%) |
Aug 25, 2022 | 16.11 | 16.21 | 16.02 | 16.20 | 231,758 | +0.20(+1.23%) |
Aug 24, 2022 | 16.03 | 16.06 | 15.96 | 16.00 | 207,197 | +0.04(+0.28%) |
Aug 23, 2022 | 15.87 | 16.00 | 15.81 | 15.96 | 360,978 | +0.15(+0.96%) |
Aug 22, 2022 | 15.85 | 15.85 | 15.78 | 15.80 | 379,856 | -0.06(-0.40%) |
Aug 19, 2022 | 15.95 | 15.99 | 15.86 | 15.87 | 175,170 | -0.19(-1.17%) |
Aug 18, 2022 | 15.98 | 16.05 | 15.96 | 16.05 | 116,639 | +0.04(+0.22%) |
Aug 17, 2022 | 16.00 | 16.08 | 15.98 | 16.02 | 375,016 | -0.09(-0.56%) |
Aug 16, 2022 | 16.15 | 16.17 | 16.04 | 16.11 | 262,067 | -0.04(-0.28%) |
Aug 15, 2022 | 16.18 | 16.20 | 16.09 | 16.15 | 124,117 | -0.02(-0.11%) |
Aug 12, 2022 | 16.02 | 16.17 | 16.00 | 16.17 | 271,360 | +0.17(+1.06%) |
Aug 11, 2022 | 16.13 | 16.13 | 15.97 | 16.00 | 207,398 | -0.07(-0.45%) |
Aug 10, 2022 | 15.91 | 16.07 | 15.91 | 16.07 | 334,848 | +0.20(+1.24%) |
Aug 09, 2022 | 15.96 | 15.96 | 15.78 | 15.87 | 182,492 | -0.13(-0.84%) |
Aug 08, 2022 | 15.86 | 16.03 | 15.86 | 16.01 | 187,624 | +0.11(+0.68%) |
Aug 05, 2022 | 15.77 | 15.91 | 15.71 | 15.90 | 207,196 | +0.01(+0.06%) |
Aug 04, 2022 | 15.93 | 16.00 | 15.87 | 15.89 | 207,230 | -0.02(-0.11%) |
Aug 03, 2022 | 15.76 | 15.95 | 15.73 | 15.91 | 703,009 | +0.23(+1.49%) |
Aug 02, 2022 | 15.78 | 15.82 | 15.68 | 15.68 | 430,787 | -0.19(-1.19%) |
Aug 01, 2022 | 15.79 | 15.90 | 15.76 | 15.87 | 387,584 | +0.05(+0.33%) |
Jul 29, 2022 | 15.76 | 15.82 | 15.70 | 15.81 | 474,978 | +0.09(+0.57%) |
Jul 28, 2022 | 15.53 | 15.76 | 15.53 | 15.72 | 377,079 | +0.28(+1.84%) |
Jul 27, 2022 | 15.39 | 15.50 | 15.33 | 15.44 | 477,095 | +0.17(+1.11%) |
Jul 26, 2022 | 15.31 | 15.39 | 15.23 | 15.27 | 347,544 | -0.04(-0.29%) |
Jul 25, 2022 | 15.28 | 15.37 | 15.28 | 15.31 | 337,919 | +0.05(+0.35%) |
Jul 22, 2022 | 15.28 | 15.31 | 15.19 | 15.26 | 606,127 | +0.02(+0.12%) |
Jul 21, 2022 | 15.10 | 15.25 | 15.09 | 15.24 | 373,606 | +0.13(+0.88%) |
Jul 20, 2022 | 14.97 | 15.13 | 14.97 | 15.11 | 394,092 | +0.10(+0.66%) |
Jul 19, 2022 | 14.87 | 15.01 | 14.83 | 15.01 | 470,401 | +0.10(+0.65%) |
Jul 18, 2022 | 14.95 | 15.01 | 14.85 | 14.91 | 422,238 | -0.03(-0.18%) |
Jul 15, 2022 | 14.87 | 15.13 | 14.81 | 14.94 | 737,327 | +0.10(+0.66%) |
Jul 14, 2022 | 14.96 | 14.98 | 14.82 | 14.84 | 769,651 | -0.14(-0.95%) |
Jul 13, 2022 | 14.82 | 15.04 | 14.81 | 14.98 | 836,766 | -0.04(-0.24%) |
Jul 12, 2022 | 15.15 | 15.23 | 15.02 | 15.02 | 4,906,012 | -0.19(-1.23%) |
Jul 11, 2022 | 15.55 | 15.61 | 15.15 | 15.21 | 17,601,128 | -0.33(-2.12%) |
Jul 08, 2022 | 15.55 | 15.63 | 15.49 | 15.54 | 110,261 | -0.07(-0.46%) |
Jul 07, 2022 | 15.57 | 15.69 | 15.54 | 15.61 | 217,155 | +0.07(+0.46%) |
Jul 06, 2022 | 15.52 | 15.67 | 15.48 | 15.54 | 276,171 | -0.06(-0.40%) |
Jul 05, 2022 | 15.63 | 15.67 | 15.50 | 15.60 | 524,985 | -0.19(-1.18%) |
Jul 01, 2022 | 15.81 | 15.87 | 15.74 | 15.79 | 238,305 | +0.07(+0.44%) |
Jun 30, 2022 | 15.66 | 15.79 | 15.58 | 15.72 | 266,608 | +0.01(+0.06%) |
Jun 29, 2022 | 15.74 | 15.78 | 15.67 | 15.71 | 339,082 | -0.09(-0.56%) |
Jun 28, 2022 | 15.90 | 15.93 | 15.73 | 15.80 | 238,263 | -0.10(-0.61%) |
Jun 27, 2022 | 15.97 | 16.01 | 15.87 | 15.89 | 381,512 | -0.12(-0.77%) |
Jun 24, 2022 | 15.95 | 16.05 | 15.95 | 16.02 | 206,177 | +0.04(+0.22%) |
Jun 23, 2022 | 16.00 | 16.04 | 15.89 | 15.98 | 292,932 | -0.01(-0.06%) |
Jun 22, 2022 | 16.02 | 16.09 | 15.99 | 15.99 | 436,609 | -0.07(-0.44%) |
Jun 21, 2022 | 16.09 | 16.16 | 16.06 | 16.06 | 433,751 | -0.04(-0.27%) |
Jun 17, 2022 | 16.03 | 16.24 | 15.96 | 16.11 | 925,395 | +0.11(+0.72%) |
Jun 16, 2022 | 15.83 | 16.08 | 15.83 | 15.99 | 1,480,204 | -0.17(-1.04%) |
Jun 15, 2022 | 15.93 | 16.24 | 15.91 | 16.16 | 493,395 | +0.34(+2.12%) |
Jun 14, 2022 | 15.89 | 15.95 | 15.74 | 15.82 | 814,753 | -0.02(-0.11%) |
Jun 13, 2022 | 16.07 | 16.09 | 15.74 | 15.84 | 642,786 | -0.43(-2.66%) |
Jun 10, 2022 | 16.43 | 16.49 | 16.19 | 16.27 | 11,918,684 | -0.19(-1.13%) |
Jun 09, 2022 | 16.69 | 16.77 | 16.05 | 16.46 | 9,850,136 | -0.27(-1.64%) |
Jun 08, 2022 | 16.79 | 16.82 | 16.72 | 16.73 | 194,321 | -0.11(-0.68%) |
Jun 07, 2022 | 16.78 | 16.85 | 16.78 | 16.85 | 286,258 | +0.07(+0.42%) |
Jun 06, 2022 | 16.77 | 16.84 | 16.72 | 16.78 | 360,557 | -0.07(-0.42%) |
Jun 03, 2022 | 16.78 | 16.85 | 16.78 | 16.85 | 445,039 | -0.10(-0.57%) |
Jun 02, 2022 | 16.76 | 16.95 | 16.76 | 16.95 | 633,281 | +0.16(+0.95%) |