Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.22 | 18.36 | 18.17 | 18.33 | 305,634 | +0.16(+0.86%) |
Jul 28, 2023 | 18.26 | 18.26 | 18.08 | 18.18 | 140,283 | +0.06(+0.30%) |
Jul 27, 2023 | 18.23 | 18.31 | 18.11 | 18.12 | 223,268 | -0.11(-0.61%) |
Jul 26, 2023 | 18.18 | 18.24 | 18.13 | 18.23 | 119,476 | +0.07(+0.41%) |
Jul 25, 2023 | 18.17 | 18.18 | 18.08 | 18.16 | 154,770 | +0.00(+0.00%) |
Jul 24, 2023 | 18.08 | 18.16 | 18.05 | 18.16 | 136,583 | +0.08(+0.46%) |
Jul 21, 2023 | 18.10 | 18.18 | 18.04 | 18.08 | 105,984 | -0.02(-0.10%) |
Jul 20, 2023 | 18.17 | 18.17 | 18.03 | 18.09 | 186,402 | -0.07(-0.38%) |
Jul 19, 2023 | 18.07 | 18.16 | 18.06 | 18.16 | 219,781 | +0.11(+0.61%) |
Jul 18, 2023 | 17.97 | 18.07 | 17.93 | 18.05 | 191,766 | +0.12(+0.66%) |
Jul 17, 2023 | 18.01 | 18.03 | 17.86 | 17.93 | 265,862 | -0.04(-0.20%) |
Jul 14, 2023 | 18.06 | 18.07 | 17.90 | 17.97 | 133,858 | -0.05(-0.30%) |
Jul 13, 2023 | 18.05 | 18.07 | 18.01 | 18.03 | 235,228 | -0.01(-0.05%) |
Jul 12, 2023 | 18.03 | 18.10 | 17.97 | 18.03 | 164,615 | +0.08(+0.46%) |
Jul 11, 2023 | 17.88 | 17.95 | 17.82 | 17.95 | 163,260 | +0.11(+0.61%) |
Jul 10, 2023 | 17.85 | 17.89 | 17.72 | 17.84 | 168,297 | +0.05(+0.26%) |
Jul 07, 2023 | 17.58 | 17.84 | 17.58 | 17.80 | 169,426 | +0.13(+0.72%) |
Jul 06, 2023 | 17.84 | 17.91 | 17.58 | 17.67 | 184,871 | -0.18(-1.02%) |
Jul 05, 2023 | 17.93 | 17.93 | 17.81 | 17.85 | 100,418 | -0.07(-0.41%) |
Jul 03, 2023 | 17.92 | 17.93 | 17.85 | 17.93 | 78,534 | +0.00(+0.00%) |
Jun 30, 2023 | 17.59 | 17.95 | 17.52 | 17.93 | 160,859 | +0.42(+2.40%) |
Jun 29, 2023 | 17.48 | 17.51 | 17.35 | 17.51 | 179,606 | +0.06(+0.37%) |
Jun 28, 2023 | 17.38 | 17.44 | 17.31 | 17.44 | 105,518 | +0.08(+0.47%) |
Jun 27, 2023 | 17.38 | 17.42 | 17.30 | 17.36 | 155,679 | +0.01(+0.05%) |
Jun 26, 2023 | 17.21 | 17.39 | 17.21 | 17.35 | 169,914 | +0.15(+0.85%) |
Jun 23, 2023 | 17.16 | 17.28 | 17.15 | 17.20 | 117,048 | +0.05(+0.32%) |
Jun 22, 2023 | 17.25 | 17.28 | 17.14 | 17.15 | 160,037 | -0.09(-0.53%) |
Jun 21, 2023 | 17.13 | 17.25 | 17.11 | 17.24 | 115,723 | +0.08(+0.48%) |
Jun 20, 2023 | 17.24 | 17.25 | 17.11 | 17.16 | 234,135 | -0.04(-0.24%) |
Jun 16, 2023 | 17.34 | 17.34 | 17.15 | 17.20 | 198,742 | -0.05(-0.31%) |
Jun 15, 2023 | 17.28 | 17.35 | 17.19 | 17.25 | 162,244 | -0.02(-0.10%) |
Jun 14, 2023 | 17.41 | 17.41 | 17.15 | 17.27 | 198,974 | +0.01(+0.05%) |
Jun 13, 2023 | 17.36 | 17.37 | 17.24 | 17.26 | 146,728 | -0.02(-0.10%) |
Jun 12, 2023 | 17.35 | 17.36 | 17.20 | 17.28 | 212,431 | +0.05(+0.26%) |
Jun 09, 2023 | 17.34 | 17.40 | 17.24 | 17.24 | 127,894 | -0.05(-0.26%) |
Jun 08, 2023 | 17.37 | 17.37 | 17.24 | 17.28 | 112,712 | -0.06(-0.36%) |
Jun 07, 2023 | 17.32 | 17.37 | 17.22 | 17.34 | 147,340 | +0.06(+0.36%) |
Jun 06, 2023 | 17.21 | 17.34 | 17.15 | 17.28 | 160,489 | +0.07(+0.42%) |
Jun 05, 2023 | 17.19 | 17.29 | 16.72 | 17.21 | 166,091 | +0.03(+0.16%) |
Jun 02, 2023 | 16.98 | 17.22 | 16.92 | 17.18 | 97,178 | +0.23(+1.33%) |
Jun 01, 2023 | 16.81 | 17.03 | 16.74 | 16.96 | 140,705 | +0.23(+1.35%) |
May 31, 2023 | 16.52 | 16.81 | 16.42 | 16.73 | 134,112 | +0.19(+1.15%) |
May 30, 2023 | 16.47 | 16.55 | 16.41 | 16.54 | 101,689 | +0.12(+0.72%) |
May 26, 2023 | 16.37 | 16.49 | 16.36 | 16.42 | 109,264 | +0.06(+0.39%) |
May 25, 2023 | 16.51 | 16.59 | 16.36 | 16.36 | 138,216 | -0.14(-0.82%) |
May 24, 2023 | 16.61 | 16.63 | 16.45 | 16.49 | 184,601 | -0.14(-0.82%) |
May 23, 2023 | 16.53 | 16.68 | 16.53 | 16.63 | 144,294 | +0.00(+0.00%) |
May 22, 2023 | 16.63 | 16.66 | 16.48 | 16.63 | 303,964 | +0.10(+0.60%) |
May 19, 2023 | 16.53 | 16.58 | 16.45 | 16.53 | 121,986 | +0.06(+0.35%) |
May 18, 2023 | 16.37 | 16.52 | 16.35 | 16.47 | 173,468 | +0.11(+0.66%) |
May 17, 2023 | 16.22 | 16.39 | 16.11 | 16.36 | 192,056 | +0.27(+1.67%) |
May 16, 2023 | 16.28 | 16.28 | 16.10 | 16.10 | 305,045 | -0.20(-1.21%) |
May 15, 2023 | 16.14 | 16.29 | 16.10 | 16.29 | 241,747 | +0.19(+1.17%) |
May 12, 2023 | 16.15 | 16.24 | 16.10 | 16.10 | 129,733 | -0.08(-0.50%) |
May 11, 2023 | 16.23 | 16.27 | 16.13 | 16.18 | 91,058 | -0.08(-0.50%) |
May 10, 2023 | 16.28 | 16.32 | 16.17 | 16.27 | 125,030 | +0.02(+0.11%) |
May 09, 2023 | 16.29 | 16.36 | 16.11 | 16.25 | 175,832 | -0.10(-0.60%) |
May 08, 2023 | 16.36 | 16.45 | 16.26 | 16.35 | 142,666 | +0.00(+0.00%) |
May 05, 2023 | 16.22 | 16.50 | 16.16 | 16.35 | 155,155 | +0.26(+1.62%) |
May 04, 2023 | 16.51 | 16.51 | 15.99 | 16.09 | 362,811 | -0.40(-2.45%) |
May 03, 2023 | 16.80 | 16.89 | 16.47 | 16.49 | 129,128 | -0.22(-1.34%) |
May 02, 2023 | 17.13 | 17.13 | 16.68 | 16.71 | 188,693 | -0.36(-2.10%) |
May 01, 2023 | 17.17 | 17.18 | 17.02 | 17.07 | 212,945 | -0.09(-0.52%) |
Apr 28, 2023 | 16.98 | 17.19 | 16.90 | 17.16 | 146,748 | +0.28(+1.65%) |
Apr 27, 2023 | 16.79 | 16.91 | 16.70 | 16.88 | 81,949 | +0.20(+1.18%) |
Apr 26, 2023 | 16.68 | 16.91 | 16.59 | 16.69 | 124,785 | -0.11(-0.64%) |
Apr 25, 2023 | 16.99 | 17.03 | 16.70 | 16.79 | 145,651 | -0.18(-1.06%) |
Apr 24, 2023 | 17.03 | 17.04 | 16.95 | 16.97 | 105,358 | -0.02(-0.11%) |
Apr 21, 2023 | 17.02 | 17.10 | 16.97 | 16.99 | 73,342 | -0.01(-0.05%) |
Apr 20, 2023 | 17.02 | 17.17 | 17.00 | 17.00 | 102,437 | -0.11(-0.66%) |
Apr 19, 2023 | 17.11 | 17.12 | 16.98 | 17.11 | 67,247 | -0.01(-0.05%) |
Apr 18, 2023 | 17.13 | 17.14 | 17.02 | 17.12 | 138,410 | +0.01(+0.05%) |
Apr 17, 2023 | 17.11 | 17.12 | 17.03 | 17.11 | 125,221 | +0.00(+0.00%) |
Apr 14, 2023 | 17.20 | 17.22 | 16.90 | 17.11 | 257,428 | -0.09(-0.52%) |
Apr 13, 2023 | 17.24 | 17.24 | 17.07 | 17.20 | 197,608 | +0.09(+0.51%) |
Apr 12, 2023 | 17.32 | 17.35 | 17.11 | 17.12 | 156,393 | -0.12(-0.71%) |
Apr 11, 2023 | 17.16 | 17.26 | 17.12 | 17.24 | 170,955 | +0.12(+0.67%) |
Apr 10, 2023 | 17.16 | 17.18 | 17.07 | 17.12 | 84,870 | -0.05(-0.31%) |
Apr 06, 2023 | 17.10 | 17.22 | 17.02 | 17.18 | 133,260 | +0.04(+0.26%) |
Apr 05, 2023 | 17.24 | 17.25 | 17.07 | 17.13 | 174,993 | -0.05(-0.31%) |
Apr 04, 2023 | 17.20 | 17.25 | 17.09 | 17.18 | 101,188 | -0.06(-0.36%) |
Apr 03, 2023 | 17.25 | 17.25 | 17.06 | 17.25 | 171,724 | +0.07(+0.41%) |
Mar 31, 2023 | 16.86 | 17.18 | 16.80 | 17.18 | 155,988 | +0.38(+2.28%) |
Mar 30, 2023 | 16.68 | 16.79 | 16.62 | 16.79 | 103,217 | +0.18(+1.07%) |
Mar 29, 2023 | 16.47 | 16.62 | 16.42 | 16.62 | 260,486 | +0.22(+1.36%) |
Mar 28, 2023 | 16.36 | 16.40 | 16.20 | 16.39 | 155,995 | +0.13(+0.82%) |
Mar 27, 2023 | 16.10 | 16.38 | 16.10 | 16.26 | 125,495 | +0.20(+1.22%) |
Mar 24, 2023 | 16.01 | 16.09 | 15.89 | 16.06 | 198,699 | +0.04(+0.22%) |
Mar 23, 2023 | 16.40 | 16.44 | 16.00 | 16.03 | 168,703 | -0.27(-1.64%) |
Mar 22, 2023 | 16.31 | 16.45 | 16.22 | 16.30 | 128,405 | -0.03(-0.16%) |
Mar 21, 2023 | 16.25 | 16.41 | 16.25 | 16.32 | 188,791 | +0.17(+1.05%) |
Mar 20, 2023 | 16.46 | 16.54 | 16.09 | 16.15 | 297,899 | -0.21(-1.28%) |
Mar 17, 2023 | 16.73 | 16.75 | 16.34 | 16.36 | 193,253 | -0.47(-2.78%) |
Mar 16, 2023 | 16.41 | 16.92 | 16.41 | 16.83 | 210,088 | +0.24(+1.43%) |
Mar 15, 2023 | 16.64 | 16.76 | 16.32 | 16.59 | 270,199 | -0.25(-1.47%) |
Mar 14, 2023 | 16.78 | 17.11 | 16.74 | 16.84 | 230,237 | +0.18(+1.11%) |
Mar 13, 2023 | 16.66 | 16.79 | 16.46 | 16.65 | 400,131 | -0.21(-1.25%) |
Mar 10, 2023 | 17.46 | 17.46 | 16.84 | 16.86 | 529,404 | -0.70(-4.01%) |
Mar 09, 2023 | 18.00 | 18.02 | 17.47 | 17.57 | 176,801 | -0.43(-2.40%) |
Mar 08, 2023 | 18.00 | 18.10 | 17.99 | 18.00 | 77,389 | +0.01(+0.05%) |
Mar 07, 2023 | 18.32 | 18.32 | 17.99 | 17.99 | 123,040 | -0.32(-1.73%) |
Mar 06, 2023 | 18.28 | 18.33 | 18.24 | 18.31 | 249,800 | +0.14(+0.78%) |
Mar 03, 2023 | 18.17 | 18.26 | 18.12 | 18.17 | 83,815 | +0.06(+0.34%) |
Mar 02, 2023 | 18.12 | 18.17 | 18.01 | 18.11 | 101,700 | -0.06(-0.34%) |
Mar 01, 2023 | 18.23 | 18.25 | 18.06 | 18.17 | 158,549 | -0.02(-0.10%) |
Feb 28, 2023 | 18.12 | 18.20 | 18.09 | 18.19 | 148,196 | +0.10(+0.54%) |
Feb 27, 2023 | 18.19 | 18.20 | 18.09 | 18.09 | 110,780 | +0.00(+0.00%) |
Feb 24, 2023 | 17.96 | 18.10 | 17.90 | 18.09 | 295,155 | -0.02(-0.10%) |
Feb 23, 2023 | 18.06 | 18.19 | 18.02 | 18.11 | 1,230,329 | +0.10(+0.54%) |
Feb 22, 2023 | 18.05 | 18.13 | 17.96 | 18.01 | 201,844 | +0.02(+0.10%) |
Feb 21, 2023 | 18.36 | 18.46 | 17.98 | 17.99 | 235,336 | -0.47(-2.55%) |
Feb 17, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 109,904 | -0.05(-0.28%) |
Feb 16, 2023 | 18.39 | 18.52 | 18.37 | 18.52 | 132,543 | +0.03(+0.19%) |
Feb 15, 2023 | 18.52 | 18.52 | 18.43 | 18.48 | 165,907 | -0.03(-0.14%) |
Feb 14, 2023 | 18.40 | 18.51 | 18.37 | 18.51 | 190,908 | +0.04(+0.24%) |
Feb 13, 2023 | 18.31 | 18.46 | 18.28 | 18.46 | 160,029 | +0.15(+0.81%) |
Feb 10, 2023 | 18.28 | 18.36 | 18.23 | 18.31 | 119,071 | -0.01(-0.05%) |
Feb 09, 2023 | 18.49 | 18.52 | 18.31 | 18.32 | 147,758 | -0.14(-0.76%) |
Feb 08, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 112,074 | +0.00(+0.00%) |
Feb 07, 2023 | 18.58 | 18.60 | 18.37 | 18.46 | 131,806 | -0.08(-0.42%) |
Feb 06, 2023 | 18.65 | 18.68 | 18.49 | 18.54 | 155,731 | -0.20(-1.07%) |
Feb 03, 2023 | 18.88 | 18.88 | 18.68 | 18.74 | 223,088 | -0.19(-1.02%) |
Feb 02, 2023 | 18.87 | 18.98 | 18.71 | 18.94 | 530,613 | +0.26(+1.40%) |
Feb 01, 2023 | 18.57 | 18.70 | 18.48 | 18.67 | 319,880 | +0.15(+0.80%) |
Jan 31, 2023 | 18.42 | 18.54 | 18.38 | 18.52 | 198,462 | +0.10(+0.57%) |
Jan 30, 2023 | 18.36 | 18.43 | 18.31 | 18.42 | 238,284 | +0.05(+0.29%) |
Jan 27, 2023 | 18.24 | 18.40 | 18.14 | 18.37 | 387,896 | +0.13(+0.72%) |
Jan 26, 2023 | 18.14 | 18.24 | 17.96 | 18.24 | 1,342,421 | +0.24(+1.31%) |
Jan 25, 2023 | 18.01 | 18.04 | 17.90 | 18.00 | 204,095 | -0.04(-0.24%) |
Jan 24, 2023 | 18.03 | 18.09 | 17.88 | 18.04 | 100,721 | +0.01(+0.05%) |
Jan 23, 2023 | 17.84 | 18.04 | 17.82 | 18.03 | 202,077 | +0.24(+1.33%) |
Jan 20, 2023 | 17.85 | 17.85 | 17.60 | 17.80 | 124,872 | +0.03(+0.17%) |
Jan 19, 2023 | 17.68 | 17.79 | 17.62 | 17.77 | 130,199 | +0.08(+0.44%) |
Jan 18, 2023 | 17.90 | 17.90 | 17.63 | 17.69 | 195,754 | -0.03(-0.20%) |
Jan 17, 2023 | 17.49 | 17.72 | 17.43 | 17.72 | 133,884 | +0.29(+1.69%) |
Jan 13, 2023 | 17.30 | 17.49 | 17.30 | 17.43 | 105,110 | +0.10(+0.55%) |
Jan 12, 2023 | 17.25 | 17.38 | 17.17 | 17.33 | 135,066 | +0.10(+0.60%) |
Jan 11, 2023 | 17.17 | 17.28 | 17.13 | 17.23 | 159,993 | +0.12(+0.71%) |
Jan 10, 2023 | 17.06 | 17.11 | 16.92 | 17.11 | 161,351 | +0.08(+0.46%) |
Jan 09, 2023 | 17.01 | 17.07 | 16.92 | 17.03 | 152,944 | +0.12(+0.72%) |
Jan 06, 2023 | 16.70 | 16.91 | 16.58 | 16.91 | 175,190 | +0.35(+2.09%) |
Jan 05, 2023 | 16.44 | 16.60 | 16.36 | 16.56 | 169,544 | +0.12(+0.74%) |
Jan 04, 2023 | 16.12 | 16.45 | 16.07 | 16.44 | 251,210 | +0.42(+2.65%) |
Jan 03, 2023 | 15.85 | 16.03 | 15.85 | 16.02 | 147,027 | +0.29(+1.82%) |
Dec 30, 2022 | 15.62 | 15.77 | 15.61 | 15.73 | 270,297 | +0.03(+0.17%) |
Dec 29, 2022 | 15.70 | 15.75 | 15.59 | 15.70 | 159,742 | +0.11(+0.72%) |
Dec 28, 2022 | 15.79 | 15.79 | 15.55 | 15.59 | 198,612 | -0.11(-0.72%) |
Dec 27, 2022 | 15.61 | 15.78 | 15.60 | 15.70 | 324,876 | +0.05(+0.30%) |
Dec 23, 2022 | 15.70 | 15.80 | 15.59 | 15.66 | 161,503 | -0.01(-0.08%) |
Dec 22, 2022 | 15.84 | 15.84 | 15.58 | 15.67 | 166,632 | -0.22(-1.36%) |
Dec 21, 2022 | 15.81 | 16.01 | 15.81 | 15.89 | 201,115 | +0.04(+0.27%) |
Dec 20, 2022 | 16.11 | 16.11 | 15.78 | 15.84 | 278,660 | -0.15(-0.96%) |
Dec 19, 2022 | 16.03 | 16.10 | 15.95 | 16.00 | 152,912 | -0.08(-0.48%) |
Dec 16, 2022 | 16.20 | 16.26 | 16.03 | 16.07 | 149,798 | -0.20(-1.21%) |
Dec 15, 2022 | 16.41 | 16.44 | 16.20 | 16.27 | 99,264 | -0.15(-0.94%) |
Dec 14, 2022 | 16.36 | 16.48 | 16.29 | 16.43 | 115,765 | +0.05(+0.32%) |
Dec 13, 2022 | 16.38 | 16.50 | 16.28 | 16.38 | 145,649 | +0.26(+1.60%) |
Dec 12, 2022 | 16.22 | 16.25 | 16.03 | 16.12 | 266,225 | -0.07(-0.42%) |
Dec 09, 2022 | 16.44 | 16.48 | 16.19 | 16.19 | 152,514 | -0.32(-1.93%) |
Dec 08, 2022 | 16.67 | 16.74 | 16.48 | 16.50 | 162,452 | -0.15(-0.88%) |
Dec 07, 2022 | 16.67 | 16.68 | 16.52 | 16.65 | 221,138 | -0.01(-0.05%) |
Dec 06, 2022 | 16.83 | 16.85 | 16.40 | 16.66 | 239,621 | -0.05(-0.31%) |
Dec 05, 2022 | 16.92 | 16.93 | 16.62 | 16.71 | 220,390 | -0.24(-1.42%) |
Dec 02, 2022 | 16.90 | 17.01 | 16.73 | 16.95 | 164,423 | -0.01(-0.05%) |
Dec 01, 2022 | 16.80 | 16.97 | 16.71 | 16.96 | 165,077 | +0.24(+1.44%) |
Nov 30, 2022 | 16.40 | 16.76 | 16.33 | 16.72 | 219,989 | +0.38(+2.31%) |
Nov 29, 2022 | 16.46 | 16.50 | 16.25 | 16.34 | 155,883 | -0.14(-0.83%) |
Nov 28, 2022 | 16.49 | 16.58 | 16.43 | 16.48 | 255,774 | -0.01(-0.05%) |
Nov 25, 2022 | 16.50 | 16.54 | 16.43 | 16.49 | 85,333 | -0.03(-0.16%) |
Nov 23, 2022 | 16.43 | 16.62 | 16.35 | 16.51 | 129,635 | +0.10(+0.63%) |
Nov 22, 2022 | 16.45 | 16.45 | 16.33 | 16.41 | 94,176 | +0.06(+0.37%) |
Nov 21, 2022 | 16.45 | 16.45 | 16.27 | 16.35 | 144,442 | +0.00(+0.01%) |
Nov 18, 2022 | 16.54 | 16.54 | 16.35 | 16.35 | 92,121 | -0.08(-0.47%) |
Nov 17, 2022 | 16.64 | 16.66 | 16.41 | 16.42 | 112,364 | -0.28(-1.68%) |
Nov 16, 2022 | 16.85 | 16.88 | 16.71 | 16.71 | 142,750 | -0.07(-0.41%) |
Nov 15, 2022 | 16.88 | 16.88 | 16.71 | 16.77 | 210,504 | +0.09(+0.56%) |
Nov 14, 2022 | 16.82 | 16.86 | 16.68 | 16.68 | 297,670 | -0.14(-0.86%) |
Nov 11, 2022 | 16.59 | 16.86 | 16.58 | 16.82 | 286,509 | +0.27(+1.65%) |
Nov 10, 2022 | 16.19 | 16.66 | 16.15 | 16.55 | 211,025 | +0.61(+3.85%) |
Nov 09, 2022 | 16.13 | 16.13 | 15.82 | 15.94 | 100,122 | -0.14(-0.85%) |
Nov 08, 2022 | 15.88 | 16.11 | 15.80 | 16.07 | 183,450 | +0.27(+1.73%) |
Nov 07, 2022 | 15.78 | 15.86 | 15.65 | 15.80 | 204,673 | +0.14(+0.87%) |
Nov 04, 2022 | 15.78 | 15.78 | 15.62 | 15.67 | 165,134 | +0.05(+0.33%) |
Nov 03, 2022 | 15.68 | 15.70 | 15.56 | 15.61 | 131,806 | -0.12(-0.76%) |
Nov 02, 2022 | 15.85 | 15.90 | 15.65 | 15.73 | 152,973 | -0.08(-0.49%) |
Nov 01, 2022 | 16.01 | 16.01 | 15.80 | 15.81 | 175,074 | -0.09(-0.59%) |
Oct 31, 2022 | 15.79 | 15.95 | 15.78 | 15.90 | 162,418 | +0.11(+0.70%) |
Oct 28, 2022 | 15.71 | 15.84 | 15.68 | 15.79 | 136,702 | +0.10(+0.65%) |
Oct 27, 2022 | 15.85 | 15.89 | 15.66 | 15.69 | 96,362 | -0.04(-0.27%) |
Oct 26, 2022 | 15.73 | 15.90 | 15.71 | 15.73 | 127,960 | +0.03(+0.16%) |
Oct 25, 2022 | 15.44 | 15.71 | 15.44 | 15.71 | 144,390 | +0.28(+1.82%) |
Oct 24, 2022 | 15.36 | 15.57 | 15.36 | 15.43 | 241,276 | +0.05(+0.33%) |
Oct 21, 2022 | 15.47 | 15.50 | 15.36 | 15.38 | 194,348 | -0.17(-1.10%) |
Oct 20, 2022 | 15.88 | 15.88 | 15.53 | 15.55 | 119,649 | -0.30(-1.87%) |
Oct 19, 2022 | 15.85 | 16.00 | 15.77 | 15.84 | 110,521 | -0.12(-0.74%) |
Oct 18, 2022 | 15.97 | 16.05 | 15.91 | 15.96 | 184,374 | +0.03(+0.21%) |
Oct 17, 2022 | 15.77 | 15.97 | 15.77 | 15.93 | 114,687 | +0.21(+1.34%) |
Oct 14, 2022 | 15.72 | 15.84 | 15.72 | 15.72 | 257,253 | +0.05(+0.32%) |
Oct 13, 2022 | 15.60 | 15.77 | 15.37 | 15.66 | 115,983 | -0.07(-0.43%) |
Oct 12, 2022 | 15.73 | 15.88 | 15.70 | 15.73 | 134,736 | -0.14(-0.90%) |
Oct 11, 2022 | 15.96 | 16.01 | 15.78 | 15.88 | 141,798 | -0.09(-0.58%) |
Oct 10, 2022 | 16.21 | 16.25 | 15.97 | 15.97 | 140,717 | -0.24(-1.46%) |
Oct 07, 2022 | 16.35 | 16.38 | 16.12 | 16.21 | 211,756 | -0.22(-1.34%) |
Oct 06, 2022 | 16.49 | 16.49 | 16.33 | 16.43 | 101,165 | +0.03(+0.21%) |
Oct 05, 2022 | 16.43 | 16.50 | 16.27 | 16.39 | 173,609 | -0.13(-0.77%) |
Oct 04, 2022 | 16.44 | 16.70 | 16.43 | 16.52 | 158,025 | +0.18(+1.09%) |
Oct 03, 2022 | 16.17 | 16.46 | 16.17 | 16.34 | 139,771 | +0.25(+1.58%) |
Sep 30, 2022 | 15.96 | 16.14 | 15.96 | 16.09 | 181,772 | +0.02(+0.11%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.97 | 16.07 | 220,468 | -0.32(-1.96%) |
Sep 28, 2022 | 16.03 | 16.48 | 16.03 | 16.39 | 286,853 | +0.36(+2.27%) |
Sep 27, 2022 | 16.13 | 16.26 | 15.95 | 16.03 | 713,506 | -0.08(-0.47%) |
Sep 26, 2022 | 16.64 | 16.66 | 16.04 | 16.10 | 483,090 | -0.56(-3.35%) |
Sep 23, 2022 | 17.11 | 17.18 | 16.49 | 16.66 | 546,061 | -0.46(-2.71%) |
Sep 22, 2022 | 17.43 | 17.44 | 17.11 | 17.13 | 304,708 | -0.32(-1.84%) |
Sep 21, 2022 | 17.58 | 17.66 | 17.41 | 17.45 | 99,973 | +0.00(+0.00%) |
Sep 20, 2022 | 17.66 | 17.68 | 17.38 | 17.45 | 271,525 | -0.24(-1.37%) |
Sep 19, 2022 | 17.62 | 17.73 | 17.61 | 17.69 | 120,148 | -0.03(-0.14%) |
Sep 16, 2022 | 17.81 | 17.82 | 17.61 | 17.72 | 135,866 | -0.11(-0.61%) |
Sep 15, 2022 | 17.95 | 18.03 | 17.82 | 17.82 | 149,208 | -0.18(-1.02%) |
Sep 14, 2022 | 18.07 | 18.08 | 17.94 | 18.01 | 64,874 | -0.03(-0.19%) |
Sep 13, 2022 | 18.16 | 18.16 | 17.95 | 18.04 | 123,437 | -0.20(-1.10%) |
Sep 12, 2022 | 18.24 | 18.25 | 18.11 | 18.24 | 133,819 | +0.16(+0.88%) |
Sep 09, 2022 | 18.03 | 18.12 | 17.94 | 18.08 | 86,723 | +0.13(+0.70%) |
Sep 08, 2022 | 17.98 | 18.06 | 17.92 | 17.96 | 87,373 | -0.07(-0.37%) |
Sep 07, 2022 | 18.01 | 18.03 | 17.88 | 18.03 | 92,726 | +0.07(+0.37%) |
Sep 06, 2022 | 18.11 | 18.15 | 17.92 | 17.96 | 133,184 | -0.11(-0.60%) |
Sep 02, 2022 | 18.14 | 18.19 | 18.03 | 18.07 | 124,802 | +0.07(+0.37%) |
Sep 01, 2022 | 18.34 | 18.34 | 17.93 | 18.00 | 337,537 | -0.30(-1.65%) |
Aug 31, 2022 | 18.29 | 18.44 | 18.26 | 18.30 | 95,582 | +0.02(+0.09%) |
Aug 30, 2022 | 18.50 | 18.50 | 18.29 | 18.29 | 227,103 | -0.22(-1.18%) |
Aug 29, 2022 | 18.45 | 18.53 | 18.42 | 18.50 | 113,101 | -0.07(-0.36%) |
Aug 26, 2022 | 18.68 | 18.70 | 18.53 | 18.57 | 150,109 | -0.09(-0.49%) |
Aug 25, 2022 | 18.45 | 18.66 | 18.38 | 18.66 | 139,309 | +0.26(+1.41%) |
Aug 24, 2022 | 18.50 | 18.55 | 18.36 | 18.40 | 92,982 | -0.09(-0.48%) |
Aug 23, 2022 | 18.53 | 18.71 | 18.36 | 18.49 | 234,214 | -0.13(-0.70%) |
Aug 22, 2022 | 18.75 | 18.76 | 18.42 | 18.62 | 180,583 | -0.15(-0.79%) |
Aug 19, 2022 | 18.95 | 18.96 | 18.75 | 18.77 | 163,295 | -0.20(-1.05%) |
Aug 18, 2022 | 18.94 | 19.02 | 18.93 | 18.97 | 324,944 | +0.04(+0.22%) |
Aug 17, 2022 | 19.14 | 19.14 | 18.91 | 18.93 | 139,203 | -0.26(-1.34%) |
Aug 16, 2022 | 19.23 | 19.25 | 19.09 | 19.19 | 186,482 | -0.02(-0.09%) |
Aug 15, 2022 | 19.09 | 19.20 | 19.07 | 19.20 | 217,814 | +0.15(+0.79%) |
Aug 12, 2022 | 18.99 | 19.14 | 18.91 | 19.05 | 225,421 | +0.11(+0.57%) |
Aug 11, 2022 | 19.03 | 19.03 | 18.90 | 18.94 | 237,465 | +0.04(+0.22%) |
Aug 10, 2022 | 18.80 | 18.94 | 18.77 | 18.90 | 244,247 | +0.26(+1.37%) |
Aug 09, 2022 | 18.85 | 18.85 | 18.61 | 18.65 | 114,595 | -0.14(-0.74%) |
Aug 08, 2022 | 18.90 | 18.96 | 18.75 | 18.79 | 134,624 | -0.03(-0.18%) |
Aug 05, 2022 | 19.02 | 19.02 | 18.75 | 18.82 | 158,145 | -0.19(-1.01%) |
Aug 04, 2022 | 18.96 | 19.14 | 18.94 | 19.01 | 128,385 | +0.12(+0.62%) |
Aug 03, 2022 | 18.84 | 19.02 | 18.77 | 18.89 | 503,651 | +0.04(+0.22%) |
Aug 02, 2022 | 18.75 | 18.94 | 18.66 | 18.85 | 415,959 | +0.07(+0.40%) |