Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.81 | 17.03 | 16.71 | 17.01 | 13,691 | +0.22(+1.31%) |
Apr 27, 2023 | 16.69 | 16.82 | 16.62 | 16.79 | 14,325 | +0.21(+1.27%) |
Apr 26, 2023 | 16.64 | 16.71 | 16.56 | 16.58 | 17,876 | +0.03(+0.18%) |
Apr 25, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 77,582 | -0.42(-2.47%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.87 | 16.97 | 16,443 | -0.07(-0.41%) |
Apr 21, 2023 | 16.97 | 17.04 | 16.77 | 17.04 | 23,397 | -0.03(-0.18%) |
Apr 20, 2023 | 17.15 | 17.21 | 17.04 | 17.07 | 32,086 | -0.22(-1.27%) |
Apr 19, 2023 | 17.24 | 17.35 | 17.20 | 17.29 | 22,760 | -0.02(-0.12%) |
Apr 18, 2023 | 17.32 | 17.38 | 17.27 | 17.31 | 13,815 | +0.11(+0.64%) |
Apr 17, 2023 | 17.10 | 17.20 | 17.10 | 17.20 | 33,708 | +0.14(+0.82%) |
Apr 14, 2023 | 17.10 | 17.20 | 16.98 | 17.06 | 15,050 | -0.10(-0.58%) |
Apr 13, 2023 | 17.06 | 17.23 | 17.06 | 17.16 | 24,009 | +0.36(+2.14%) |
Apr 12, 2023 | 17.18 | 17.18 | 16.79 | 16.80 | 46,964 | -0.29(-1.69%) |
Apr 11, 2023 | 17.09 | 17.11 | 17.01 | 17.09 | 15,417 | +0.00(+0.00%) |
Apr 10, 2023 | 16.90 | 17.12 | 16.75 | 17.09 | 32,263 | +0.11(+0.65%) |
Apr 06, 2023 | 16.96 | 17.07 | 16.84 | 16.98 | 8,892 | -0.05(-0.29%) |
Apr 05, 2023 | 17.18 | 17.18 | 16.89 | 17.03 | 21,182 | -0.27(-1.56%) |
Apr 04, 2023 | 17.40 | 17.42 | 17.22 | 17.30 | 27,367 | -0.09(-0.52%) |
Apr 03, 2023 | 17.35 | 17.42 | 17.28 | 17.39 | 20,419 | +0.09(+0.52%) |
Mar 31, 2023 | 17.19 | 17.33 | 17.18 | 17.30 | 31,811 | +0.12(+0.70%) |
Mar 30, 2023 | 17.21 | 17.29 | 17.18 | 17.18 | 79,718 | +0.15(+0.88%) |
Mar 29, 2023 | 16.93 | 17.03 | 16.85 | 17.03 | 36,250 | +0.26(+1.55%) |
Mar 28, 2023 | 16.93 | 16.93 | 16.73 | 16.77 | 45,488 | -0.11(-0.65%) |
Mar 27, 2023 | 16.90 | 16.96 | 16.73 | 16.88 | 106,673 | +0.02(+0.12%) |
Mar 24, 2023 | 16.89 | 16.89 | 16.69 | 16.86 | 57,576 | -0.10(-0.59%) |
Mar 23, 2023 | 17.28 | 17.39 | 16.94 | 16.96 | 129,529 | -0.11(-0.64%) |
Mar 22, 2023 | 17.29 | 17.36 | 17.05 | 17.07 | 22,668 | -0.14(-0.81%) |
Mar 21, 2023 | 16.98 | 17.21 | 16.90 | 17.21 | 43,922 | +0.41(+2.44%) |
Mar 20, 2023 | 16.80 | 16.86 | 16.68 | 16.80 | 61,426 | +0.04(+0.24%) |
Mar 17, 2023 | 16.90 | 16.90 | 16.62 | 16.76 | 29,998 | -0.18(-1.06%) |
Mar 16, 2023 | 16.51 | 16.95 | 16.50 | 16.94 | 69,744 | +0.26(+1.56%) |
Mar 15, 2023 | 16.66 | 16.74 | 16.47 | 16.68 | 64,737 | -0.45(-2.62%) |
Mar 14, 2023 | 17.30 | 17.33 | 17.04 | 17.13 | 29,857 | +0.14(+0.82%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.93 | 16.99 | 127,045 | -0.20(-1.16%) |
Mar 10, 2023 | 17.48 | 17.60 | 17.14 | 17.19 | 60,335 | -0.34(-1.94%) |
Mar 09, 2023 | 18.05 | 18.05 | 17.51 | 17.53 | 52,791 | -0.61(-3.36%) |
Mar 08, 2023 | 18.17 | 18.20 | 18.02 | 18.14 | 23,940 | +0.02(+0.11%) |
Mar 07, 2023 | 18.38 | 18.40 | 18.11 | 18.12 | 17,387 | -0.29(-1.57%) |
Mar 06, 2023 | 18.49 | 18.59 | 18.37 | 18.41 | 58,267 | -0.08(-0.43%) |
Mar 03, 2023 | 18.28 | 18.50 | 18.28 | 18.49 | 14,999 | +0.22(+1.20%) |
Mar 02, 2023 | 18.10 | 18.27 | 17.96 | 18.27 | 29,161 | +0.13(+0.72%) |
Mar 01, 2023 | 18.21 | 18.28 | 18.12 | 18.14 | 29,917 | +0.01(+0.06%) |
Feb 28, 2023 | 18.12 | 18.23 | 18.10 | 18.13 | 47,257 | +0.10(+0.55%) |
Feb 27, 2023 | 18.09 | 18.09 | 17.97 | 18.03 | 38,055 | +0.23(+1.29%) |
Feb 24, 2023 | 17.80 | 17.95 | 17.73 | 17.80 | 14,585 | -0.35(-1.93%) |
Feb 23, 2023 | 18.20 | 18.20 | 17.96 | 18.15 | 41,586 | +0.03(+0.17%) |
Feb 22, 2023 | 18.14 | 18.31 | 18.05 | 18.12 | 45,411 | +0.06(+0.33%) |
Feb 21, 2023 | 18.19 | 18.32 | 18.06 | 18.06 | 21,594 | -0.42(-2.27%) |
Feb 17, 2023 | 18.69 | 18.72 | 18.40 | 18.48 | 45,384 | -0.38(-2.01%) |
Feb 16, 2023 | 18.76 | 19.06 | 18.76 | 18.86 | 74,234 | +0.01(+0.05%) |
Feb 15, 2023 | 18.72 | 18.90 | 18.65 | 18.85 | 96,449 | -0.04(-0.21%) |
Feb 14, 2023 | 18.55 | 18.89 | 18.39 | 18.89 | 63,404 | +0.15(+0.80%) |
Feb 13, 2023 | 18.58 | 18.77 | 18.49 | 18.74 | 42,586 | +0.29(+1.57%) |
Feb 10, 2023 | 18.92 | 18.92 | 18.42 | 18.45 | 112,552 | -0.96(-4.94%) |
Feb 09, 2023 | 19.77 | 19.81 | 19.38 | 19.41 | 24,758 | -0.05(-0.26%) |
Feb 08, 2023 | 19.69 | 19.74 | 19.42 | 19.46 | 23,178 | -0.20(-1.02%) |
Feb 07, 2023 | 19.46 | 19.70 | 19.34 | 19.66 | 33,902 | +0.10(+0.51%) |
Feb 06, 2023 | 19.46 | 19.57 | 19.33 | 19.56 | 26,082 | -0.19(-0.96%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.64 | 19.75 | 49,371 | -0.20(-1.00%) |
Feb 02, 2023 | 19.79 | 20.06 | 19.79 | 19.95 | 93,284 | +0.28(+1.42%) |
Feb 01, 2023 | 19.31 | 19.76 | 19.23 | 19.67 | 46,231 | +0.41(+2.13%) |
Jan 31, 2023 | 19.08 | 19.27 | 19.08 | 19.26 | 56,367 | +0.14(+0.73%) |
Jan 30, 2023 | 19.25 | 19.36 | 19.09 | 19.12 | 60,842 | -0.50(-2.55%) |
Jan 27, 2023 | 19.36 | 19.68 | 19.30 | 19.62 | 70,050 | +0.26(+1.34%) |
Jan 26, 2023 | 19.48 | 19.48 | 19.15 | 19.36 | 169,684 | +0.01(+0.05%) |
Jan 25, 2023 | 19.08 | 19.35 | 18.94 | 19.35 | 50,730 | +0.20(+1.04%) |
Jan 24, 2023 | 19.15 | 19.24 | 18.97 | 19.15 | 29,039 | +0.00(+0.00%) |
Jan 23, 2023 | 19.05 | 19.18 | 19.03 | 19.15 | 39,617 | +0.09(+0.47%) |
Jan 20, 2023 | 18.72 | 19.06 | 18.66 | 19.06 | 74,499 | +0.55(+2.97%) |
Jan 19, 2023 | 18.32 | 18.56 | 18.30 | 18.51 | 140,961 | +0.18(+0.98%) |
Jan 18, 2023 | 18.56 | 18.66 | 18.32 | 18.33 | 56,113 | -0.01(-0.05%) |
Jan 17, 2023 | 18.29 | 18.37 | 18.24 | 18.34 | 101,948 | -0.05(-0.27%) |
Jan 13, 2023 | 17.98 | 18.39 | 17.98 | 18.39 | 55,073 | +0.36(+1.99%) |
Jan 12, 2023 | 17.73 | 18.07 | 17.65 | 18.03 | 70,030 | +0.32(+1.80%) |
Jan 11, 2023 | 17.62 | 17.72 | 17.58 | 17.71 | 44,822 | +0.04(+0.23%) |
Jan 10, 2023 | 17.52 | 17.68 | 17.46 | 17.67 | 32,248 | +0.19(+1.09%) |
Jan 09, 2023 | 17.48 | 17.69 | 17.48 | 17.48 | 228,662 | +0.01(+0.06%) |
Jan 06, 2023 | 17.20 | 17.47 | 17.10 | 17.47 | 17,272 | +0.33(+1.92%) |
Jan 05, 2023 | 16.96 | 17.15 | 16.94 | 17.14 | 15,241 | +0.00(+0.00%) |
Jan 04, 2023 | 16.83 | 17.14 | 16.78 | 17.14 | 44,508 | +0.56(+3.37%) |
Jan 03, 2023 | 16.69 | 16.83 | 16.44 | 16.58 | 34,530 | +0.09(+0.55%) |
Dec 30, 2022 | 16.32 | 16.49 | 16.32 | 16.49 | 72,708 | +0.04(+0.24%) |
Dec 29, 2022 | 16.20 | 16.48 | 16.20 | 16.45 | 46,571 | +0.38(+2.36%) |
Dec 28, 2022 | 16.31 | 16.33 | 16.07 | 16.07 | 69,671 | -0.15(-0.92%) |
Dec 27, 2022 | 16.29 | 16.33 | 16.18 | 16.22 | 66,197 | +0.00(+0.00%) |
Dec 23, 2022 | 16.12 | 16.22 | 16.03 | 16.22 | 34,355 | +0.10(+0.62%) |
Dec 22, 2022 | 16.28 | 16.45 | 15.94 | 16.12 | 39,985 | -0.21(-1.28%) |
Dec 21, 2022 | 16.26 | 16.43 | 16.22 | 16.33 | 52,580 | +0.23(+1.43%) |
Dec 20, 2022 | 16.03 | 16.23 | 15.99 | 16.10 | 58,363 | -0.07(-0.43%) |
Dec 19, 2022 | 16.40 | 16.40 | 16.13 | 16.17 | 51,214 | -0.19(-1.16%) |
Dec 16, 2022 | 16.44 | 16.55 | 16.29 | 16.36 | 57,193 | -0.16(-0.97%) |
Dec 15, 2022 | 16.73 | 16.74 | 16.50 | 16.52 | 96,517 | -0.48(-2.82%) |
Dec 14, 2022 | 16.94 | 17.14 | 16.94 | 17.00 | 27,357 | -0.06(-0.35%) |
Dec 13, 2022 | 17.53 | 17.56 | 16.98 | 17.06 | 38,273 | +0.25(+1.49%) |
Dec 12, 2022 | 16.67 | 16.83 | 16.58 | 16.81 | 39,508 | +0.08(+0.48%) |
Dec 09, 2022 | 16.70 | 16.88 | 16.68 | 16.73 | 24,262 | -0.04(-0.24%) |
Dec 08, 2022 | 16.67 | 16.85 | 16.66 | 16.77 | 58,340 | +0.25(+1.51%) |
Dec 07, 2022 | 16.52 | 16.58 | 16.36 | 16.52 | 185,486 | -0.20(-1.19%) |
Dec 06, 2022 | 17.02 | 17.03 | 16.66 | 16.72 | 61,127 | -0.30(-1.76%) |
Dec 05, 2022 | 17.31 | 17.42 | 17.02 | 17.02 | 14,835 | -0.38(-2.18%) |
Dec 02, 2022 | 17.12 | 17.43 | 17.12 | 17.40 | 22,098 | -0.11(-0.63%) |
Dec 01, 2022 | 17.50 | 17.65 | 17.39 | 17.51 | 26,380 | -0.03(-0.17%) |
Nov 30, 2022 | 17.12 | 17.54 | 17.01 | 17.54 | 27,883 | +0.77(+4.59%) |
Nov 29, 2022 | 16.68 | 16.90 | 16.63 | 16.77 | 105,027 | +0.25(+1.51%) |
Nov 28, 2022 | 16.59 | 16.65 | 16.46 | 16.52 | 48,841 | -0.09(-0.54%) |
Nov 25, 2022 | 16.43 | 16.64 | 16.43 | 16.61 | 13,095 | +0.17(+1.03%) |
Nov 23, 2022 | 16.21 | 16.47 | 16.21 | 16.44 | 68,816 | +0.21(+1.29%) |
Nov 22, 2022 | 16.21 | 16.25 | 15.96 | 16.23 | 95,656 | +0.03(+0.19%) |
Nov 21, 2022 | 16.36 | 16.37 | 16.14 | 16.20 | 31,913 | -0.35(-2.11%) |
Nov 18, 2022 | 16.68 | 16.68 | 16.49 | 16.55 | 35,838 | -0.12(-0.72%) |
Nov 17, 2022 | 16.57 | 16.71 | 16.55 | 16.67 | 19,974 | -0.11(-0.65%) |
Nov 16, 2022 | 17.00 | 17.03 | 16.75 | 16.78 | 13,475 | -0.38(-2.21%) |
Nov 15, 2022 | 17.24 | 17.42 | 17.03 | 17.16 | 43,374 | +0.31(+1.84%) |
Nov 14, 2022 | 17.00 | 17.06 | 16.82 | 16.85 | 114,615 | -0.33(-1.92%) |
Nov 11, 2022 | 16.72 | 17.18 | 16.69 | 17.18 | 73,714 | +0.80(+4.88%) |
Nov 10, 2022 | 16.06 | 16.41 | 16.04 | 16.38 | 62,539 | +0.92(+5.94%) |
Nov 09, 2022 | 15.67 | 15.69 | 15.46 | 15.46 | 34,462 | -0.46(-2.89%) |
Nov 08, 2022 | 16.00 | 16.14 | 15.71 | 15.92 | 144,865 | -0.19(-1.18%) |
Nov 07, 2022 | 16.39 | 16.39 | 15.94 | 16.11 | 30,643 | -0.15(-0.92%) |
Nov 04, 2022 | 16.17 | 16.40 | 16.05 | 16.26 | 27,218 | +0.52(+3.30%) |
Nov 03, 2022 | 15.73 | 15.88 | 15.52 | 15.74 | 140,256 | -0.06(-0.38%) |
Nov 02, 2022 | 16.37 | 15.77 | 15.80 | 41,227 | -0.57(-3.48%) | |
Nov 01, 2022 | 16.42 | 16.67 | 16.29 | 16.37 | 55,105 | +0.49(+3.08%) |
Oct 31, 2022 | 15.88 | 15.95 | 15.73 | 15.88 | 20,931 | -0.08(-0.50%) |
Oct 28, 2022 | 15.82 | 15.98 | 15.66 | 15.96 | 30,100 | +0.03(+0.19%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.92 | 15.93 | 18,640 | -0.09(-0.56%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.95 | 16.02 | 23,344 | +0.08(+0.50%) |
Oct 25, 2022 | 15.65 | 16.00 | 15.65 | 15.94 | 109,049 | +0.44(+2.84%) |
Oct 24, 2022 | 15.63 | 15.63 | 15.19 | 15.50 | 241,630 | -0.42(-2.63%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.45 | 15.92 | 64,488 | +0.15(+0.95%) |
Oct 20, 2022 | 15.89 | 16.10 | 15.71 | 15.77 | 201,261 | -0.01(-0.06%) |
Oct 19, 2022 | 16.03 | 16.03 | 15.71 | 15.78 | 37,032 | -0.41(-2.53%) |
Oct 18, 2022 | 16.32 | 16.41 | 16.00 | 16.19 | 59,788 | +0.28(+1.76%) |
Oct 17, 2022 | 15.69 | 15.98 | 15.62 | 15.91 | 36,299 | +0.66(+4.32%) |
Oct 14, 2022 | 15.76 | 15.84 | 15.25 | 15.25 | 19,688 | -0.33(-2.12%) |
Oct 13, 2022 | 15.03 | 15.73 | 14.98 | 15.58 | 57,343 | +0.01(+0.06%) |
Oct 12, 2022 | 15.43 | 15.65 | 15.40 | 15.57 | 74,909 | +0.14(+0.91%) |
Oct 11, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 34,349 | -0.42(-2.65%) |
Oct 10, 2022 | 16.09 | 16.09 | 15.68 | 15.85 | 60,036 | -0.24(-1.49%) |
Oct 07, 2022 | 16.26 | 16.28 | 16.01 | 16.09 | 42,991 | -0.34(-2.07%) |
Oct 06, 2022 | 16.56 | 16.76 | 16.43 | 16.43 | 29,218 | -0.25(-1.50%) |
Oct 05, 2022 | 16.46 | 16.73 | 16.37 | 16.68 | 77,671 | -0.08(-0.48%) |
Oct 04, 2022 | 16.39 | 16.79 | 16.36 | 16.76 | 51,045 | +0.79(+4.94%) |
Oct 03, 2022 | 15.88 | 16.06 | 15.68 | 15.97 | 72,499 | +0.21(+1.33%) |
Sep 30, 2022 | 15.69 | 16.05 | 15.69 | 15.76 | 31,059 | -0.09(-0.57%) |
Sep 29, 2022 | 16.11 | 16.11 | 15.69 | 15.85 | 113,089 | -0.62(-3.76%) |
Sep 28, 2022 | 16.01 | 16.50 | 15.95 | 16.47 | 56,002 | +0.33(+2.04%) |
Sep 27, 2022 | 16.20 | 16.42 | 16.01 | 16.14 | 296,773 | +0.21(+1.32%) |
Sep 26, 2022 | 16.08 | 16.34 | 15.90 | 15.93 | 545,333 | -0.21(-1.30%) |
Sep 23, 2022 | 16.39 | 16.39 | 16.00 | 16.14 | 93,947 | -0.62(-3.69%) |
Sep 22, 2022 | 17.19 | 17.25 | 16.73 | 16.76 | 70,431 | -0.42(-2.44%) |
Sep 21, 2022 | 17.75 | 17.75 | 17.18 | 17.18 | 68,894 | -0.70(-3.91%) |
Sep 20, 2022 | 17.80 | 18.05 | 17.75 | 17.88 | 348,370 | -0.14(-0.78%) |
Sep 19, 2022 | 17.76 | 18.03 | 17.70 | 18.02 | 42,498 | +0.06(+0.33%) |
Sep 16, 2022 | 18.13 | 18.14 | 17.86 | 17.96 | 155,030 | -0.45(-2.44%) |
Sep 15, 2022 | 18.41 | 18.76 | 18.32 | 18.41 | 53,554 | -0.13(-0.70%) |
Sep 14, 2022 | 18.22 | 18.54 | 18.11 | 18.54 | 99,191 | +0.54(+3.00%) |
Sep 13, 2022 | 18.13 | 18.32 | 17.99 | 18.00 | 59,252 | -0.75(-4.00%) |
Sep 12, 2022 | 18.64 | 18.81 | 18.63 | 18.75 | 100,686 | +0.42(+2.29%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.07 | 18.33 | 46,873 | +0.48(+2.69%) |
Sep 08, 2022 | 17.56 | 17.90 | 17.46 | 17.85 | 102,678 | -0.01(-0.06%) |
Sep 07, 2022 | 17.40 | 17.87 | 17.34 | 17.86 | 191,074 | +0.45(+2.58%) |
Sep 06, 2022 | 17.66 | 17.73 | 17.33 | 17.41 | 154,474 | -0.25(-1.41%) |
Sep 02, 2022 | 17.88 | 17.98 | 17.58 | 17.66 | 55,073 | -0.16(-0.90%) |
Sep 01, 2022 | 17.77 | 17.82 | 17.49 | 17.82 | 59,450 | -0.17(-0.94%) |
Aug 31, 2022 | 18.12 | 18.27 | 17.96 | 17.99 | 112,102 | +0.15(+0.84%) |
Aug 30, 2022 | 18.18 | 18.28 | 17.72 | 17.84 | 45,717 | -0.15(-0.83%) |
Aug 29, 2022 | 17.97 | 18.13 | 17.94 | 17.99 | 46,713 | -0.13(-0.72%) |
Aug 26, 2022 | 18.66 | 18.74 | 18.11 | 18.12 | 57,217 | -0.49(-2.63%) |
Aug 25, 2022 | 18.48 | 18.62 | 18.38 | 18.61 | 49,544 | +0.27(+1.47%) |
Aug 24, 2022 | 18.11 | 18.41 | 18.11 | 18.34 | 88,453 | +0.21(+1.16%) |
Aug 23, 2022 | 18.10 | 18.33 | 18.07 | 18.13 | 70,564 | +0.23(+1.28%) |
Aug 22, 2022 | 18.08 | 18.08 | 17.85 | 17.90 | 172,359 | -0.44(-2.40%) |
Aug 19, 2022 | 18.62 | 18.62 | 18.30 | 18.34 | 149,102 | -0.57(-3.01%) |
Aug 18, 2022 | 19.02 | 19.02 | 18.80 | 18.91 | 61,936 | -0.13(-0.68%) |
Aug 17, 2022 | 19.20 | 19.20 | 18.93 | 19.04 | 83,540 | -0.56(-2.85%) |
Aug 16, 2022 | 19.47 | 19.65 | 19.34 | 19.60 | 153,168 | +0.08(+0.41%) |
Aug 15, 2022 | 19.40 | 19.64 | 19.35 | 19.52 | 86,370 | -0.04(-0.20%) |
Aug 12, 2022 | 19.22 | 19.56 | 19.16 | 19.56 | 78,122 | +0.39(+2.03%) |
Aug 11, 2022 | 19.28 | 19.56 | 19.10 | 19.17 | 137,871 | +0.01(+0.05%) |
Aug 10, 2022 | 19.05 | 19.21 | 19.01 | 19.16 | 155,375 | +0.48(+2.57%) |
Aug 09, 2022 | 18.82 | 18.82 | 18.62 | 18.68 | 286,886 | -0.21(-1.11%) |
Aug 08, 2022 | 18.89 | 19.17 | 18.82 | 18.89 | 133,700 | +0.10(+0.53%) |
Aug 05, 2022 | 18.40 | 18.84 | 18.40 | 18.79 | 287,410 | +0.15(+0.80%) |
Aug 04, 2022 | 18.32 | 18.69 | 18.32 | 18.64 | 365,857 | +0.25(+1.36%) |
Aug 03, 2022 | 18.04 | 18.42 | 18.04 | 18.39 | 110,447 | +0.46(+2.56%) |
Aug 02, 2022 | 17.70 | 18.06 | 17.67 | 17.93 | 75,171 | +0.36(+2.05%) |
Aug 01, 2022 | 17.47 | 17.68 | 17.36 | 17.57 | 146,749 | -0.03(-0.17%) |
Jul 29, 2022 | 17.45 | 17.61 | 17.23 | 17.60 | 30,299 | +0.04(+0.23%) |
Jul 28, 2022 | 17.40 | 17.58 | 17.11 | 17.56 | 98,420 | +0.17(+0.98%) |
Jul 27, 2022 | 16.96 | 17.39 | 16.87 | 17.39 | 38,930 | +0.67(+4.00%) |
Jul 26, 2022 | 17.03 | 17.03 | 16.72 | 16.72 | 39,617 | -0.44(-2.56%) |
Jul 25, 2022 | 17.05 | 17.16 | 16.95 | 17.16 | 165,592 | +0.19(+1.12%) |
Jul 22, 2022 | 17.35 | 17.36 | 16.90 | 16.97 | 60,643 | -0.38(-2.19%) |
Jul 21, 2022 | 17.31 | 17.39 | 17.11 | 17.35 | 166,470 | -0.03(-0.17%) |
Jul 20, 2022 | 17.14 | 17.48 | 17.14 | 17.38 | 62,286 | +0.22(+1.28%) |
Jul 19, 2022 | 16.87 | 17.20 | 16.85 | 17.16 | 138,927 | +0.43(+2.57%) |
Jul 18, 2022 | 16.69 | 17.10 | 16.63 | 16.73 | 202,417 | +0.30(+1.82%) |
Jul 15, 2022 | 16.40 | 16.46 | 16.21 | 16.43 | 131,548 | +0.07(+0.43%) |
Jul 14, 2022 | 16.57 | 16.57 | 16.31 | 16.36 | 387,860 | -0.44(-2.62%) |
Jul 13, 2022 | 16.55 | 16.87 | 16.44 | 16.80 | 123,831 | +0.09(+0.54%) |
Jul 12, 2022 | 16.72 | 16.90 | 16.61 | 16.71 | 102,283 | -0.20(-1.18%) |
Jul 11, 2022 | 17.19 | 17.34 | 16.91 | 16.91 | 303,224 | -0.77(-4.35%) |
Jul 08, 2022 | 17.62 | 17.81 | 17.42 | 17.68 | 102,227 | -0.03(-0.17%) |
Jul 07, 2022 | 17.34 | 17.71 | 17.34 | 17.71 | 61,413 | +0.57(+3.32%) |
Jul 06, 2022 | 17.40 | 17.57 | 17.05 | 17.14 | 143,557 | -0.35(-2.00%) |
Jul 05, 2022 | 17.09 | 17.49 | 16.83 | 17.49 | 145,108 | -0.13(-0.74%) |
Jul 01, 2022 | 17.27 | 17.62 | 17.24 | 17.62 | 39,678 | +0.09(+0.51%) |
Jun 30, 2022 | 17.57 | 17.68 | 17.18 | 17.53 | 123,803 | -0.34(-1.90%) |
Jun 29, 2022 | 18.10 | 18.18 | 17.76 | 17.87 | 104,253 | -0.32(-1.76%) |
Jun 28, 2022 | 18.68 | 18.90 | 18.18 | 18.19 | 261,049 | -0.10(-0.55%) |
Jun 27, 2022 | 18.54 | 18.54 | 18.27 | 18.29 | 151,541 | -0.10(-0.54%) |
Jun 24, 2022 | 17.98 | 18.41 | 17.98 | 18.39 | 589,507 | +0.62(+3.49%) |
Jun 23, 2022 | 17.86 | 17.86 | 17.53 | 17.77 | 140,078 | -0.19(-1.06%) |
Jun 22, 2022 | 17.83 | 18.25 | 17.83 | 17.96 | 85,743 | -0.34(-1.86%) |
Jun 21, 2022 | 18.47 | 18.58 | 18.30 | 18.30 | 79,776 | +0.12(+0.66%) |
Jun 17, 2022 | 17.81 | 18.26 | 17.78 | 18.18 | 102,850 | +0.69(+3.94%) |
Jun 16, 2022 | 17.79 | 17.85 | 17.43 | 17.49 | 172,758 | -0.84(-4.58%) |
Jun 15, 2022 | 18.07 | 18.47 | 17.97 | 18.33 | 99,727 | +0.39(+2.17%) |
Jun 14, 2022 | 18.04 | 18.08 | 17.77 | 17.94 | 68,797 | -0.02(-0.11%) |
Jun 13, 2022 | 18.50 | 18.58 | 17.93 | 17.96 | 138,858 | -1.32(-6.84%) |
Jun 10, 2022 | 19.68 | 19.73 | 19.21 | 19.28 | 76,469 | -0.70(-3.50%) |
Jun 09, 2022 | 20.52 | 20.52 | 19.98 | 19.98 | 143,421 | -0.81(-3.89%) |
Jun 08, 2022 | 20.72 | 20.91 | 20.70 | 20.79 | 48,577 | +0.06(+0.29%) |
Jun 07, 2022 | 20.57 | 20.82 | 20.54 | 20.73 | 227,741 | -0.14(-0.67%) |
Jun 06, 2022 | 21.02 | 21.26 | 20.80 | 20.86 | 111,650 | +0.45(+2.20%) |
Jun 03, 2022 | 20.53 | 20.63 | 20.33 | 20.42 | 89,308 | -0.40(-1.92%) |
Jun 02, 2022 | 20.23 | 20.83 | 20.17 | 20.81 | 131,731 | +0.59(+2.91%) |
Jun 01, 2022 | 20.73 | 20.77 | 20.05 | 20.23 | 94,460 | -0.34(-1.65%) |
May 31, 2022 | 20.80 | 20.95 | 20.53 | 20.57 | 120,561 | -0.24(-1.15%) |
May 27, 2022 | 20.70 | 20.82 | 20.61 | 20.80 | 69,766 | +0.40(+1.96%) |
May 26, 2022 | 19.81 | 20.48 | 19.81 | 20.41 | 106,123 | +0.98(+5.04%) |
May 25, 2022 | 18.89 | 19.52 | 18.89 | 19.43 | 139,909 | +0.39(+2.05%) |
May 24, 2022 | 19.42 | 19.44 | 18.94 | 19.04 | 218,650 | -0.77(-3.88%) |
May 23, 2022 | 19.87 | 19.90 | 19.58 | 19.81 | 94,706 | +0.13(+0.66%) |
May 20, 2022 | 19.91 | 19.98 | 19.35 | 19.68 | 186,757 | +0.01(+0.05%) |
May 19, 2022 | 19.05 | 19.86 | 19.05 | 19.67 | 380,261 | +0.42(+2.18%) |
May 18, 2022 | 19.73 | 19.82 | 19.23 | 19.25 | 289,843 | -0.58(-2.92%) |
May 17, 2022 | 19.80 | 19.97 | 19.56 | 19.83 | 153,785 | +0.49(+2.53%) |
May 16, 2022 | 19.52 | 19.69 | 19.29 | 19.34 | 150,554 | -0.29(-1.48%) |
May 13, 2022 | 19.27 | 19.64 | 19.23 | 19.63 | 336,169 | +0.90(+4.80%) |
May 12, 2022 | 18.54 | 19.13 | 18.33 | 18.73 | 170,225 | +0.00(+0.00%) |
May 11, 2022 | 18.98 | 19.54 | 18.73 | 18.73 | 177,023 | -0.21(-1.11%) |
May 10, 2022 | 19.43 | 19.46 | 18.68 | 18.94 | 329,566 | -0.12(-0.63%) |
May 09, 2022 | 19.89 | 19.90 | 19.03 | 19.06 | 519,295 | -1.37(-6.70%) |
May 06, 2022 | 20.80 | 20.94 | 20.18 | 20.43 | 249,421 | -0.59(-2.80%) |
May 05, 2022 | 21.54 | 21.70 | 20.80 | 21.01 | 225,493 | -0.73(-3.35%) |
May 04, 2022 | 21.47 | 21.76 | 20.94 | 21.74 | 155,689 | -0.01(-0.05%) |
May 03, 2022 | 22.16 | 22.30 | 21.70 | 21.75 | 132,638 | -0.38(-1.72%) |