Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.91 | 17.09 | 16.89 | 17.05 | 26,592 | +0.12(+0.68%) |
Apr 27, 2023 | 16.90 | 16.99 | 16.89 | 16.94 | 25,528 | +0.03(+0.17%) |
Apr 26, 2023 | 17.11 | 17.14 | 16.91 | 16.91 | 111,631 | -0.16(-0.96%) |
Apr 25, 2023 | 17.18 | 17.18 | 17.01 | 17.07 | 20,989 | -0.30(-1.72%) |
Apr 24, 2023 | 17.27 | 17.37 | 17.21 | 17.37 | 29,033 | +0.07(+0.39%) |
Apr 21, 2023 | 17.40 | 17.40 | 17.25 | 17.30 | 29,616 | -0.06(-0.33%) |
Apr 20, 2023 | 17.40 | 17.42 | 17.33 | 17.36 | 36,896 | -0.14(-0.83%) |
Apr 19, 2023 | 17.50 | 17.60 | 17.37 | 17.51 | 36,848 | -0.22(-1.25%) |
Apr 18, 2023 | 17.58 | 17.76 | 17.58 | 17.73 | 30,127 | +0.14(+0.77%) |
Apr 17, 2023 | 17.65 | 17.65 | 17.53 | 17.59 | 139,141 | -0.08(-0.44%) |
Apr 14, 2023 | 17.67 | 17.68 | 17.52 | 17.67 | 36,417 | +0.03(+0.16%) |
Apr 13, 2023 | 17.65 | 17.68 | 17.59 | 17.64 | 62,283 | +0.09(+0.49%) |
Apr 12, 2023 | 17.42 | 17.61 | 17.42 | 17.56 | 17,562 | +0.08(+0.44%) |
Apr 11, 2023 | 17.41 | 17.48 | 17.40 | 17.48 | 29,205 | +0.12(+0.67%) |
Apr 10, 2023 | 17.33 | 17.37 | 17.30 | 17.36 | 24,559 | +0.05(+0.28%) |
Apr 06, 2023 | 17.38 | 17.38 | 17.28 | 17.31 | 52,859 | -0.07(-0.39%) |
Apr 05, 2023 | 17.39 | 17.40 | 17.30 | 17.38 | 41,995 | +0.02(+0.11%) |
Apr 04, 2023 | 17.37 | 17.43 | 17.31 | 17.36 | 60,569 | +0.00(+0.00%) |
Apr 03, 2023 | 17.42 | 17.49 | 17.34 | 17.36 | 65,333 | +0.12(+0.67%) |
Mar 31, 2023 | 17.09 | 17.25 | 17.09 | 17.25 | 116,780 | +0.15(+0.90%) |
Mar 30, 2023 | 17.08 | 17.12 | 17.03 | 17.09 | 23,322 | +0.04(+0.23%) |
Mar 29, 2023 | 17.11 | 17.16 | 17.01 | 17.05 | 121,946 | -0.06(-0.34%) |
Mar 28, 2023 | 17.03 | 17.15 | 17.02 | 17.11 | 84,720 | +0.11(+0.62%) |
Mar 27, 2023 | 16.82 | 17.04 | 16.82 | 17.01 | 19,292 | +0.23(+1.34%) |
Mar 24, 2023 | 16.71 | 16.80 | 16.68 | 16.78 | 36,830 | +0.07(+0.44%) |
Mar 23, 2023 | 16.65 | 16.84 | 16.65 | 16.71 | 27,799 | +0.04(+0.23%) |
Mar 22, 2023 | 16.66 | 16.78 | 16.61 | 16.67 | 32,827 | -0.01(-0.06%) |
Mar 21, 2023 | 16.73 | 16.73 | 16.57 | 16.68 | 21,096 | +0.06(+0.35%) |
Mar 20, 2023 | 16.48 | 16.66 | 16.48 | 16.62 | 73,787 | +0.08(+0.47%) |
Mar 17, 2023 | 16.63 | 16.63 | 16.48 | 16.54 | 68,461 | +0.04(+0.26%) |
Mar 16, 2023 | 16.43 | 16.55 | 16.37 | 16.50 | 126,146 | -0.00(-0.03%) |
Mar 15, 2023 | 16.53 | 16.63 | 16.35 | 16.50 | 177,964 | -0.27(-1.61%) |
Mar 14, 2023 | 16.86 | 16.97 | 16.75 | 16.77 | 37,185 | -0.18(-1.08%) |
Mar 13, 2023 | 16.74 | 17.01 | 16.73 | 16.96 | 22,194 | +0.14(+0.80%) |
Mar 10, 2023 | 16.75 | 16.89 | 16.75 | 16.82 | 21,030 | +0.07(+0.40%) |
Mar 09, 2023 | 16.96 | 17.02 | 16.71 | 16.75 | 269,381 | -0.17(-1.03%) |
Mar 08, 2023 | 16.91 | 16.99 | 16.89 | 16.93 | 28,002 | -0.09(-0.51%) |
Mar 07, 2023 | 17.21 | 17.21 | 16.99 | 17.02 | 177,780 | -0.33(-1.89%) |
Mar 06, 2023 | 17.23 | 17.34 | 17.19 | 17.34 | 104,969 | -0.01(-0.06%) |
Mar 03, 2023 | 17.17 | 17.35 | 17.14 | 17.35 | 93,194 | +0.19(+1.13%) |
Mar 02, 2023 | 17.20 | 17.25 | 17.10 | 17.16 | 189,916 | -0.13(-0.73%) |
Mar 01, 2023 | 17.10 | 17.29 | 17.07 | 17.29 | 120,973 | +0.22(+1.30%) |
Feb 28, 2023 | 17.08 | 17.09 | 17.01 | 17.06 | 24,394 | +0.05(+0.28%) |
Feb 27, 2023 | 17.18 | 17.18 | 16.95 | 17.02 | 56,355 | +0.02(+0.11%) |
Feb 24, 2023 | 16.98 | 17.02 | 16.89 | 17.00 | 137,697 | -0.16(-0.96%) |
Feb 23, 2023 | 17.23 | 17.23 | 17.07 | 17.16 | 67,721 | -0.01(-0.06%) |
Feb 22, 2023 | 17.26 | 17.30 | 17.11 | 17.17 | 92,156 | -0.14(-0.84%) |
Feb 21, 2023 | 17.37 | 17.46 | 17.31 | 17.31 | 95,109 | +0.05(+0.28%) |
Feb 17, 2023 | 17.11 | 17.29 | 17.07 | 17.27 | 141,132 | -0.05(-0.28%) |
Feb 16, 2023 | 17.33 | 17.41 | 17.28 | 17.31 | 169,931 | -0.01(-0.06%) |
Feb 15, 2023 | 17.29 | 17.34 | 17.21 | 17.32 | 115,259 | -0.15(-0.88%) |
Feb 14, 2023 | 17.31 | 17.54 | 17.31 | 17.48 | 232,058 | +0.09(+0.50%) |
Feb 13, 2023 | 17.37 | 17.45 | 17.31 | 17.39 | 203,250 | -0.07(-0.39%) |
Feb 10, 2023 | 17.39 | 17.48 | 17.35 | 17.46 | 81,749 | +0.15(+0.89%) |
Feb 09, 2023 | 17.43 | 17.44 | 17.28 | 17.30 | 108,418 | -0.14(-0.80%) |
Feb 08, 2023 | 17.47 | 17.47 | 17.31 | 17.44 | 60,431 | +0.01(+0.08%) |
Feb 07, 2023 | 17.22 | 17.45 | 17.18 | 17.43 | 180,557 | +0.22(+1.29%) |
Feb 06, 2023 | 17.24 | 17.24 | 17.00 | 17.21 | 139,675 | +0.05(+0.28%) |
Feb 03, 2023 | 17.45 | 17.57 | 17.14 | 17.16 | 253,613 | -0.41(-2.31%) |
Feb 02, 2023 | 17.69 | 17.76 | 17.57 | 17.57 | 104,527 | -0.15(-0.87%) |
Feb 01, 2023 | 17.84 | 17.85 | 17.54 | 17.72 | 197,856 | -0.19(-1.08%) |
Jan 31, 2023 | 17.65 | 17.92 | 17.65 | 17.91 | 132,616 | +0.25(+1.42%) |
Jan 30, 2023 | 17.79 | 17.85 | 17.66 | 17.66 | 174,201 | -0.14(-0.79%) |
Jan 27, 2023 | 17.93 | 17.97 | 17.76 | 17.80 | 401,292 | -0.19(-1.05%) |
Jan 26, 2023 | 17.95 | 18.04 | 17.88 | 17.99 | 76,387 | +0.13(+0.70%) |
Jan 25, 2023 | 17.87 | 17.91 | 17.78 | 17.86 | 116,189 | -0.04(-0.22%) |
Jan 24, 2023 | 17.94 | 17.97 | 17.85 | 17.90 | 803,708 | -0.05(-0.27%) |
Jan 23, 2023 | 17.83 | 17.95 | 17.82 | 17.95 | 228,853 | +0.07(+0.38%) |
Jan 20, 2023 | 17.79 | 17.91 | 17.72 | 17.88 | 117,974 | +0.07(+0.38%) |
Jan 19, 2023 | 17.73 | 17.85 | 17.72 | 17.82 | 25,236 | +0.17(+0.98%) |
Jan 18, 2023 | 17.90 | 17.96 | 17.64 | 17.64 | 226,077 | -0.15(-0.87%) |
Jan 17, 2023 | 17.89 | 17.89 | 17.67 | 17.80 | 144,476 | +0.10(+0.55%) |
Jan 13, 2023 | 17.63 | 17.70 | 17.53 | 17.70 | 108,513 | +0.15(+0.88%) |
Jan 12, 2023 | 17.45 | 17.57 | 17.34 | 17.55 | 600,849 | +0.25(+1.45%) |
Jan 11, 2023 | 17.30 | 17.32 | 17.18 | 17.30 | 203,169 | +0.14(+0.79%) |
Jan 10, 2023 | 17.23 | 17.23 | 17.08 | 17.16 | 67,217 | -0.03(-0.17%) |
Jan 09, 2023 | 17.17 | 17.34 | 17.17 | 17.19 | 125,587 | +0.15(+0.91%) |
Jan 06, 2023 | 17.05 | 17.10 | 16.95 | 17.03 | 106,867 | +0.14(+0.80%) |
Jan 05, 2023 | 16.97 | 16.97 | 16.85 | 16.90 | 112,686 | -0.07(-0.40%) |
Jan 04, 2023 | 17.19 | 17.19 | 16.97 | 16.97 | 292,925 | -0.37(-2.12%) |
Jan 03, 2023 | 17.58 | 17.62 | 17.29 | 17.33 | 199,295 | -0.25(-1.43%) |
Dec 30, 2022 | 17.46 | 17.64 | 17.46 | 17.58 | 329,511 | +0.08(+0.44%) |
Dec 29, 2022 | 17.39 | 17.51 | 17.38 | 17.51 | 187,490 | +0.01(+0.06%) |
Dec 28, 2022 | 17.71 | 17.71 | 17.39 | 17.50 | 111,426 | -0.18(-1.04%) |
Dec 27, 2022 | 17.32 | 17.70 | 17.29 | 17.68 | 67,195 | +0.15(+0.88%) |
Dec 23, 2022 | 17.23 | 17.54 | 17.23 | 17.53 | 139,050 | +0.27(+1.56%) |
Dec 22, 2022 | 17.37 | 17.44 | 17.21 | 17.26 | 214,465 | -0.22(-1.26%) |
Dec 21, 2022 | 17.39 | 17.51 | 17.39 | 17.48 | 180,674 | +0.17(+1.00%) |
Dec 20, 2022 | 17.25 | 17.34 | 17.17 | 17.31 | 269,200 | +0.15(+0.90%) |
Dec 19, 2022 | 17.20 | 17.24 | 17.09 | 17.15 | 138,300 | -0.08(-0.45%) |
Dec 16, 2022 | 17.20 | 17.33 | 17.16 | 17.23 | 229,037 | -0.14(-0.83%) |
Dec 15, 2022 | 17.49 | 17.56 | 17.32 | 17.37 | 481,922 | -0.20(-1.15%) |
Dec 14, 2022 | 17.57 | 17.67 | 17.51 | 17.57 | 265,094 | +0.03(+0.16%) |
Dec 13, 2022 | 17.57 | 17.68 | 17.39 | 17.55 | 771,799 | +0.26(+1.50%) |
Dec 12, 2022 | 17.21 | 17.35 | 17.18 | 17.29 | 134,252 | +0.11(+0.62%) |
Dec 09, 2022 | 17.20 | 17.30 | 17.08 | 17.18 | 414,363 | +0.02(+0.11%) |
Dec 08, 2022 | 17.30 | 17.32 | 17.11 | 17.16 | 97,279 | -0.05(-0.28%) |
Dec 07, 2022 | 17.22 | 17.32 | 17.12 | 17.21 | 71,189 | +0.04(+0.22%) |
Dec 06, 2022 | 17.36 | 17.42 | 17.14 | 17.17 | 104,181 | -0.21(-1.22%) |
Dec 05, 2022 | 17.78 | 17.78 | 17.37 | 17.38 | 79,666 | -0.38(-2.16%) |
Dec 02, 2022 | 17.66 | 17.84 | 17.66 | 17.77 | 20,593 | -0.07(-0.38%) |
Dec 01, 2022 | 17.93 | 17.98 | 17.78 | 17.83 | 58,699 | +0.03(+0.16%) |
Nov 30, 2022 | 17.69 | 17.85 | 17.62 | 17.81 | 248,740 | +0.38(+2.21%) |
Nov 29, 2022 | 17.41 | 17.54 | 17.37 | 17.42 | 155,861 | +0.16(+0.95%) |
Nov 28, 2022 | 17.12 | 17.32 | 17.10 | 17.26 | 334,936 | -0.06(-0.33%) |
Nov 25, 2022 | 17.48 | 17.51 | 17.32 | 17.32 | 15,657 | -0.14(-0.83%) |
Nov 23, 2022 | 17.39 | 17.48 | 17.36 | 17.46 | 52,943 | -0.09(-0.49%) |
Nov 22, 2022 | 17.54 | 17.63 | 17.53 | 17.55 | 47,515 | +0.15(+0.88%) |
Nov 21, 2022 | 17.26 | 17.42 | 17.10 | 17.39 | 25,758 | -0.03(-0.17%) |
Nov 18, 2022 | 17.33 | 17.49 | 17.33 | 17.42 | 54,489 | -0.11(-0.60%) |
Nov 17, 2022 | 17.62 | 17.63 | 17.47 | 17.53 | 126,306 | -0.30(-1.67%) |
Nov 16, 2022 | 17.82 | 17.86 | 17.77 | 17.82 | 31,482 | -0.25(-1.36%) |
Nov 15, 2022 | 17.98 | 18.17 | 17.86 | 18.07 | 28,546 | +0.19(+1.05%) |
Nov 14, 2022 | 17.99 | 18.11 | 17.88 | 17.88 | 43,628 | -0.09(-0.48%) |
Nov 11, 2022 | 18.02 | 18.07 | 17.96 | 17.97 | 22,553 | +0.26(+1.47%) |
Nov 10, 2022 | 17.70 | 17.78 | 17.57 | 17.71 | 35,979 | +0.24(+1.37%) |
Nov 09, 2022 | 17.69 | 17.71 | 17.46 | 17.47 | 143,850 | -0.31(-1.73%) |
Nov 08, 2022 | 17.95 | 18.03 | 17.75 | 17.78 | 26,353 | -0.18(-1.02%) |
Nov 07, 2022 | 17.98 | 18.07 | 17.93 | 17.96 | 37,875 | -0.10(-0.53%) |
Nov 04, 2022 | 17.90 | 18.06 | 17.86 | 18.06 | 108,089 | +0.65(+3.76%) |
Nov 03, 2022 | 17.28 | 17.47 | 17.28 | 17.40 | 46,827 | -0.11(-0.60%) |
Nov 02, 2022 | 17.43 | 17.68 | 17.43 | 17.51 | 24,593 | +0.06(+0.33%) |
Nov 01, 2022 | 17.49 | 17.49 | 17.36 | 17.45 | 108,773 | +0.23(+1.34%) |
Oct 31, 2022 | 17.12 | 17.30 | 17.12 | 17.22 | 339,480 | -0.02(-0.14%) |
Oct 28, 2022 | 17.29 | 17.34 | 17.13 | 17.24 | 384,712 | -0.21(-1.18%) |
Oct 27, 2022 | 17.54 | 17.57 | 17.43 | 17.45 | 325,431 | -0.09(-0.49%) |
Oct 26, 2022 | 17.32 | 17.56 | 17.32 | 17.54 | 726,101 | +0.29(+1.67%) |
Oct 25, 2022 | 17.11 | 17.30 | 17.11 | 17.25 | 164,640 | +0.14(+0.83%) |
Oct 24, 2022 | 17.05 | 17.17 | 17.05 | 17.11 | 151,353 | +0.00(+0.00%) |
Oct 21, 2022 | 16.92 | 17.17 | 16.92 | 17.11 | 254,146 | +0.09(+0.51%) |
Oct 20, 2022 | 17.10 | 17.22 | 17.02 | 17.02 | 98,018 | +0.05(+0.32%) |
Oct 19, 2022 | 16.93 | 17.04 | 16.91 | 16.96 | 221,225 | -0.04(-0.23%) |
Oct 18, 2022 | 17.11 | 17.15 | 16.93 | 17.00 | 39,719 | -0.13(-0.73%) |
Oct 17, 2022 | 17.32 | 17.32 | 17.13 | 17.13 | 97,921 | -0.06(-0.36%) |
Oct 14, 2022 | 17.40 | 17.44 | 17.17 | 17.19 | 21,465 | -0.31(-1.79%) |
Oct 13, 2022 | 17.22 | 17.56 | 17.18 | 17.51 | 43,880 | +0.14(+0.81%) |
Oct 12, 2022 | 17.34 | 17.40 | 17.25 | 17.36 | 40,466 | +0.02(+0.09%) |
Oct 11, 2022 | 17.46 | 17.50 | 17.33 | 17.35 | 40,751 | -0.20(-1.16%) |
Oct 10, 2022 | 17.68 | 17.78 | 17.55 | 17.55 | 61,434 | -0.08(-0.44%) |
Oct 07, 2022 | 17.62 | 17.71 | 17.57 | 17.63 | 50,316 | +0.04(+0.22%) |
Oct 06, 2022 | 17.57 | 17.61 | 17.48 | 17.59 | 167,843 | -0.02(-0.13%) |
Oct 05, 2022 | 17.37 | 17.64 | 17.32 | 17.62 | 50,633 | +0.20(+1.17%) |
Oct 04, 2022 | 17.29 | 17.45 | 17.29 | 17.41 | 496,692 | +0.38(+2.26%) |
Oct 03, 2022 | 17.00 | 17.05 | 16.95 | 17.03 | 357,807 | +0.32(+1.89%) |
Sep 30, 2022 | 16.85 | 16.94 | 16.71 | 16.71 | 83,737 | -0.20(-1.18%) |
Sep 29, 2022 | 16.94 | 16.95 | 16.81 | 16.91 | 39,947 | +0.00(+0.00%) |
Sep 28, 2022 | 16.63 | 16.96 | 16.63 | 16.91 | 102,470 | +0.35(+2.13%) |
Sep 27, 2022 | 16.73 | 16.78 | 16.55 | 16.56 | 59,928 | +0.07(+0.43%) |
Sep 26, 2022 | 16.80 | 16.90 | 16.42 | 16.49 | 310,570 | -0.35(-2.09%) |
Sep 23, 2022 | 16.96 | 16.96 | 16.79 | 16.84 | 191,326 | -0.53(-3.03%) |
Sep 22, 2022 | 17.51 | 17.51 | 17.34 | 17.36 | 56,333 | +0.02(+0.09%) |
Sep 21, 2022 | 17.54 | 17.54 | 17.29 | 17.35 | 28,560 | -0.10(-0.58%) |
Sep 20, 2022 | 17.39 | 17.47 | 17.39 | 17.45 | 45,284 | +0.01(+0.04%) |
Sep 19, 2022 | 17.25 | 17.44 | 17.24 | 17.44 | 12,749 | -0.01(-0.04%) |
Sep 16, 2022 | 17.36 | 17.50 | 17.31 | 17.45 | 36,608 | +0.05(+0.27%) |
Sep 15, 2022 | 17.61 | 17.61 | 17.38 | 17.40 | 52,339 | -0.43(-2.42%) |
Sep 14, 2022 | 17.83 | 17.88 | 17.75 | 17.84 | 36,786 | +0.11(+0.62%) |
Sep 13, 2022 | 17.95 | 17.95 | 17.62 | 17.73 | 18,897 | -0.18(-1.01%) |
Sep 12, 2022 | 17.84 | 17.93 | 17.78 | 17.91 | 37,588 | +0.32(+1.83%) |
Sep 09, 2022 | 17.46 | 17.64 | 17.44 | 17.58 | 57,937 | +0.33(+1.91%) |
Sep 08, 2022 | 17.19 | 17.29 | 17.11 | 17.25 | 39,137 | +0.15(+0.87%) |
Sep 07, 2022 | 17.26 | 17.37 | 17.11 | 17.11 | 37,998 | -0.27(-1.58%) |
Sep 06, 2022 | 17.55 | 17.55 | 17.37 | 17.38 | 82,831 | -0.09(-0.54%) |
Sep 02, 2022 | 17.53 | 17.62 | 17.41 | 17.47 | 40,805 | +0.08(+0.45%) |
Sep 01, 2022 | 17.51 | 17.59 | 17.35 | 17.40 | 104,791 | -0.35(-1.99%) |
Aug 31, 2022 | 17.80 | 17.94 | 17.75 | 17.75 | 53,499 | -0.28(-1.57%) |
Aug 30, 2022 | 18.24 | 18.24 | 17.94 | 18.03 | 53,560 | -0.39(-2.13%) |
Aug 29, 2022 | 18.23 | 18.45 | 18.21 | 18.42 | 67,391 | +0.14(+0.77%) |
Aug 26, 2022 | 18.24 | 18.38 | 18.15 | 18.28 | 30,189 | +0.04(+0.21%) |
Aug 25, 2022 | 18.42 | 18.42 | 18.16 | 18.24 | 54,652 | -0.10(-0.56%) |
Aug 24, 2022 | 18.14 | 18.37 | 18.14 | 18.34 | 93,014 | +0.09(+0.52%) |
Aug 23, 2022 | 18.06 | 18.33 | 18.06 | 18.25 | 46,264 | +0.24(+1.31%) |
Aug 22, 2022 | 17.69 | 18.02 | 17.64 | 18.02 | 103,156 | +0.16(+0.88%) |
Aug 19, 2022 | 17.87 | 17.98 | 17.82 | 17.86 | 46,061 | -0.08(-0.44%) |
Aug 18, 2022 | 17.87 | 17.96 | 17.83 | 17.94 | 48,113 | +0.09(+0.53%) |
Aug 17, 2022 | 17.89 | 17.89 | 17.72 | 17.84 | 110,563 | +0.02(+0.13%) |
Aug 16, 2022 | 17.99 | 18.10 | 17.80 | 17.82 | 41,645 | -0.14(-0.79%) |
Aug 15, 2022 | 17.83 | 18.04 | 17.78 | 17.96 | 82,391 | -0.27(-1.46%) |
Aug 12, 2022 | 18.22 | 18.27 | 18.12 | 18.23 | 212,650 | -0.06(-0.34%) |
Aug 11, 2022 | 18.20 | 18.37 | 18.20 | 18.29 | 76,591 | +0.30(+1.66%) |
Aug 10, 2022 | 17.87 | 18.09 | 17.82 | 17.99 | 94,110 | +0.18(+0.99%) |
Aug 09, 2022 | 17.87 | 17.93 | 17.76 | 17.82 | 39,646 | +0.11(+0.65%) |
Aug 08, 2022 | 17.62 | 17.76 | 17.60 | 17.70 | 74,682 | +0.13(+0.71%) |
Aug 05, 2022 | 17.38 | 17.75 | 17.38 | 17.58 | 58,840 | +0.03(+0.18%) |
Aug 04, 2022 | 17.54 | 17.64 | 17.51 | 17.54 | 177,589 | -0.04(-0.24%) |
Aug 03, 2022 | 17.80 | 17.84 | 17.52 | 17.59 | 65,631 | -0.11(-0.65%) |
Aug 02, 2022 | 17.84 | 17.95 | 17.70 | 17.70 | 67,654 | -0.25(-1.40%) |
Aug 01, 2022 | 17.91 | 17.96 | 17.75 | 17.95 | 402,689 | -0.29(-1.59%) |
Jul 29, 2022 | 18.31 | 18.42 | 18.17 | 18.24 | 39,684 | +0.21(+1.17%) |
Jul 28, 2022 | 18.02 | 18.05 | 17.91 | 18.03 | 76,256 | +0.12(+0.66%) |
Jul 27, 2022 | 17.68 | 17.94 | 17.65 | 17.91 | 106,436 | +0.33(+1.87%) |
Jul 26, 2022 | 17.77 | 17.82 | 17.57 | 17.58 | 112,839 | +0.02(+0.09%) |
Jul 25, 2022 | 17.51 | 17.60 | 17.43 | 17.57 | 47,640 | +0.17(+0.99%) |
Jul 22, 2022 | 17.46 | 17.64 | 17.36 | 17.40 | 52,288 | -0.11(-0.63%) |
Jul 21, 2022 | 17.48 | 17.62 | 17.42 | 17.51 | 86,892 | -0.26(-1.46%) |
Jul 20, 2022 | 17.83 | 17.84 | 17.69 | 17.76 | 209,843 | +0.01(+0.04%) |
Jul 19, 2022 | 17.51 | 17.78 | 17.51 | 17.76 | 55,587 | +0.13(+0.71%) |
Jul 18, 2022 | 17.66 | 17.79 | 17.63 | 17.63 | 360,278 | +0.39(+2.27%) |
Jul 15, 2022 | 17.15 | 17.31 | 17.07 | 17.24 | 175,774 | +0.16(+0.96%) |
Jul 14, 2022 | 17.01 | 17.14 | 16.81 | 17.07 | 148,640 | -0.24(-1.40%) |
Jul 13, 2022 | 17.20 | 17.49 | 17.15 | 17.32 | 286,315 | +0.11(+0.64%) |
Jul 12, 2022 | 17.35 | 17.61 | 17.19 | 17.21 | 91,137 | -0.74(-4.15%) |
Jul 11, 2022 | 17.98 | 18.01 | 17.83 | 17.95 | 70,661 | -0.07(-0.39%) |
Jul 08, 2022 | 17.88 | 18.08 | 17.78 | 18.02 | 94,199 | +0.24(+1.37%) |
Jul 07, 2022 | 17.68 | 17.92 | 17.68 | 17.78 | 141,796 | +0.54(+3.14%) |
Jul 06, 2022 | 17.40 | 17.46 | 17.12 | 17.24 | 175,336 | -0.23(-1.30%) |
Jul 05, 2022 | 18.38 | 18.38 | 17.38 | 17.47 | 192,376 | -0.89(-4.87%) |
Jul 01, 2022 | 18.47 | 18.50 | 18.29 | 18.36 | 419,194 | -0.03(-0.17%) |
Jun 30, 2022 | 18.71 | 18.74 | 18.36 | 18.39 | 131,688 | -0.54(-2.86%) |
Jun 29, 2022 | 19.18 | 19.26 | 18.90 | 18.93 | 38,771 | -0.09(-0.45%) |
Jun 28, 2022 | 19.00 | 19.11 | 18.99 | 19.02 | 94,597 | +0.09(+0.50%) |
Jun 27, 2022 | 18.92 | 19.03 | 18.83 | 18.92 | 153,332 | -0.04(-0.21%) |
Jun 24, 2022 | 18.83 | 19.06 | 18.74 | 18.96 | 479,823 | +0.12(+0.62%) |
Jun 23, 2022 | 19.20 | 19.25 | 18.85 | 18.85 | 327,900 | -0.47(-2.43%) |
Jun 22, 2022 | 19.17 | 19.47 | 19.11 | 19.32 | 151,470 | -0.33(-1.68%) |
Jun 21, 2022 | 19.76 | 19.90 | 19.58 | 19.65 | 123,781 | +0.01(+0.04%) |
Jun 17, 2022 | 20.11 | 20.14 | 19.54 | 19.64 | 321,136 | -0.61(-3.02%) |
Jun 16, 2022 | 20.08 | 20.31 | 19.98 | 20.25 | 109,761 | +0.07(+0.35%) |
Jun 15, 2022 | 20.14 | 20.31 | 20.04 | 20.18 | 164,322 | +0.01(+0.04%) |
Jun 14, 2022 | 20.45 | 20.45 | 20.01 | 20.17 | 156,361 | -0.24(-1.15%) |
Jun 13, 2022 | 20.52 | 20.59 | 20.12 | 20.41 | 147,550 | -0.37(-1.77%) |
Jun 10, 2022 | 20.74 | 20.84 | 20.63 | 20.77 | 158,342 | -0.15(-0.71%) |
Jun 09, 2022 | 20.84 | 21.03 | 20.80 | 20.92 | 72,010 | -0.08(-0.37%) |
Jun 08, 2022 | 21.01 | 21.09 | 20.92 | 21.00 | 62,379 | +0.07(+0.34%) |
Jun 07, 2022 | 20.71 | 20.96 | 20.71 | 20.93 | 78,235 | +0.02(+0.11%) |
Jun 06, 2022 | 20.82 | 20.95 | 20.79 | 20.91 | 516,670 | +0.20(+0.95%) |
Jun 03, 2022 | 20.74 | 20.75 | 20.58 | 20.71 | 152,414 | -0.02(-0.11%) |
Jun 02, 2022 | 20.56 | 20.77 | 20.50 | 20.74 | 410,550 | +0.41(+2.01%) |
Jun 01, 2022 | 20.43 | 20.50 | 20.29 | 20.33 | 458,071 | +0.02(+0.12%) |
May 31, 2022 | 20.49 | 20.68 | 20.19 | 20.30 | 180,979 | -0.09(-0.46%) |
May 27, 2022 | 20.30 | 20.43 | 20.30 | 20.40 | 66,420 | +0.20(+0.97%) |
May 26, 2022 | 19.98 | 20.28 | 19.98 | 20.20 | 115,302 | +0.16(+0.78%) |
May 25, 2022 | 19.90 | 20.05 | 19.88 | 20.05 | 68,195 | +0.09(+0.43%) |
May 24, 2022 | 20.06 | 20.08 | 19.92 | 19.96 | 92,988 | -0.07(-0.35%) |
May 23, 2022 | 20.04 | 20.10 | 19.96 | 20.03 | 99,277 | +0.04(+0.20%) |
May 20, 2022 | 20.00 | 20.04 | 19.83 | 19.99 | 152,303 | +0.01(+0.04%) |
May 19, 2022 | 19.65 | 20.03 | 19.63 | 19.98 | 114,425 | +0.27(+1.39%) |
May 18, 2022 | 20.08 | 20.08 | 19.63 | 19.71 | 74,483 | -0.35(-1.76%) |
May 17, 2022 | 20.22 | 20.27 | 20.05 | 20.06 | 125,173 | -0.07(-0.35%) |
May 16, 2022 | 19.86 | 20.16 | 19.86 | 20.13 | 93,611 | +0.39(+1.99%) |
May 13, 2022 | 19.70 | 19.81 | 19.55 | 19.74 | 128,127 | +0.17(+0.88%) |
May 12, 2022 | 19.45 | 19.61 | 19.29 | 19.57 | 87,174 | +0.01(+0.04%) |
May 11, 2022 | 19.50 | 19.71 | 19.50 | 19.56 | 59,439 | +0.41(+2.13%) |
May 10, 2022 | 19.36 | 19.39 | 19.15 | 19.15 | 116,765 | -0.09(-0.49%) |
May 09, 2022 | 19.73 | 19.73 | 19.21 | 19.25 | 150,753 | -0.88(-4.36%) |
May 06, 2022 | 20.35 | 20.35 | 19.99 | 20.12 | 174,899 | -0.11(-0.54%) |
May 05, 2022 | 20.51 | 20.51 | 20.11 | 20.23 | 123,351 | -0.13(-0.62%) |
May 04, 2022 | 20.16 | 20.38 | 20.04 | 20.36 | 123,841 | +0.53(+2.69%) |
May 03, 2022 | 20.04 | 20.13 | 19.82 | 19.83 | 278,861 | -0.27(-1.33%) |