Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.68 | 16.79 | 16.64 | 16.75 | 654,447 | +0.18(+1.08%) |
Mar 30, 2023 | 16.67 | 16.70 | 16.50 | 16.57 | 397,974 | -0.01(-0.05%) |
Mar 29, 2023 | 16.54 | 16.61 | 16.43 | 16.58 | 337,802 | +0.12(+0.70%) |
Mar 28, 2023 | 16.46 | 16.55 | 16.38 | 16.46 | 450,334 | +0.01(+0.05%) |
Mar 27, 2023 | 16.45 | 16.54 | 16.31 | 16.46 | 371,605 | +0.12(+0.71%) |
Mar 24, 2023 | 15.97 | 16.36 | 15.86 | 16.34 | 449,975 | +0.25(+1.55%) |
Mar 23, 2023 | 16.20 | 16.40 | 16.03 | 16.09 | 362,208 | -0.07(-0.44%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.15 | 16.16 | 503,046 | -0.47(-2.84%) |
Mar 21, 2023 | 16.29 | 16.66 | 16.29 | 16.63 | 536,079 | +0.59(+3.67%) |
Mar 20, 2023 | 16.10 | 16.45 | 16.02 | 16.04 | 715,993 | +0.12(+0.73%) |
Mar 17, 2023 | 16.17 | 16.18 | 15.79 | 15.93 | 1,731,994 | -0.32(-1.98%) |
Mar 16, 2023 | 16.17 | 16.38 | 15.88 | 16.25 | 1,040,138 | -0.01(-0.05%) |
Mar 15, 2023 | 16.09 | 16.26 | 15.86 | 16.26 | 1,168,108 | -0.04(-0.27%) |
Mar 14, 2023 | 16.30 | 16.68 | 16.21 | 16.30 | 989,157 | +0.37(+2.35%) |
Mar 13, 2023 | 15.82 | 16.19 | 15.46 | 15.93 | 1,601,296 | -0.10(-0.65%) |
Mar 10, 2023 | 16.63 | 16.72 | 15.89 | 16.03 | 1,622,943 | -0.73(-4.34%) |
Mar 09, 2023 | 17.36 | 17.40 | 16.73 | 16.76 | 1,050,230 | -0.64(-3.68%) |
Mar 08, 2023 | 17.44 | 17.48 | 17.34 | 17.40 | 445,546 | -0.01(-0.05%) |
Mar 07, 2023 | 17.70 | 17.70 | 17.40 | 17.41 | 520,655 | -0.28(-1.57%) |
Mar 06, 2023 | 17.69 | 17.77 | 17.64 | 17.69 | 551,214 | +0.07(+0.39%) |
Mar 03, 2023 | 17.49 | 17.69 | 17.48 | 17.62 | 448,529 | +0.12(+0.69%) |
Mar 02, 2023 | 17.52 | 17.57 | 17.40 | 17.50 | 328,989 | -0.01(-0.05%) |
Mar 01, 2023 | 17.51 | 17.66 | 17.44 | 17.50 | 625,751 | -0.09(-0.49%) |
Feb 28, 2023 | 17.62 | 17.65 | 17.38 | 17.59 | 750,394 | -0.02(-0.10%) |
Feb 27, 2023 | 17.56 | 17.87 | 17.56 | 17.61 | 669,323 | +0.15(+0.84%) |
Feb 24, 2023 | 17.49 | 17.61 | 17.39 | 17.46 | 439,729 | -0.04(-0.25%) |
Feb 23, 2023 | 17.40 | 17.56 | 17.38 | 17.50 | 376,800 | +0.14(+0.80%) |
Feb 22, 2023 | 17.31 | 17.43 | 17.22 | 17.37 | 482,869 | +0.07(+0.40%) |
Feb 21, 2023 | 17.72 | 17.72 | 17.21 | 17.30 | 1,028,684 | -0.48(-2.73%) |
Feb 17, 2023 | 17.48 | 17.82 | 17.47 | 17.78 | 682,758 | +0.29(+1.68%) |
Feb 16, 2023 | 17.38 | 17.63 | 17.29 | 17.49 | 399,376 | +0.08(+0.45%) |
Feb 15, 2023 | 17.43 | 17.48 | 17.29 | 17.41 | 482,950 | -0.06(-0.35%) |
Feb 14, 2023 | 17.44 | 17.60 | 17.39 | 17.47 | 525,730 | +0.05(+0.30%) |
Feb 13, 2023 | 17.23 | 17.44 | 17.19 | 17.42 | 532,425 | +0.18(+1.05%) |
Feb 10, 2023 | 17.03 | 17.39 | 16.98 | 17.24 | 637,770 | +0.29(+1.69%) |
Feb 09, 2023 | 17.24 | 17.32 | 16.94 | 16.95 | 1,060,425 | -0.30(-1.76%) |
Feb 08, 2023 | 17.75 | 17.75 | 17.22 | 17.25 | 1,214,852 | -0.50(-2.83%) |
Feb 07, 2023 | 17.73 | 17.89 | 17.57 | 17.76 | 1,118,886 | +0.22(+1.23%) |
Feb 06, 2023 | 17.59 | 17.75 | 17.43 | 17.54 | 515,776 | -0.07(-0.39%) |
Feb 03, 2023 | 17.69 | 17.77 | 17.54 | 17.61 | 630,245 | -0.08(-0.44%) |
Feb 02, 2023 | 17.73 | 17.80 | 17.65 | 17.69 | 528,797 | +0.04(+0.25%) |
Feb 01, 2023 | 17.28 | 17.69 | 17.26 | 17.64 | 702,102 | +0.32(+1.85%) |
Jan 31, 2023 | 17.24 | 17.40 | 17.24 | 17.32 | 560,804 | +0.10(+0.60%) |
Jan 30, 2023 | 17.52 | 17.63 | 17.20 | 17.22 | 621,688 | -0.35(-2.02%) |
Jan 27, 2023 | 17.47 | 17.80 | 17.41 | 17.57 | 1,023,463 | +0.18(+1.05%) |
Jan 26, 2023 | 17.40 | 17.44 | 17.28 | 17.39 | 969,914 | +0.12(+0.70%) |
Jan 25, 2023 | 17.61 | 17.65 | 17.14 | 17.27 | 2,371,621 | -0.32(-1.82%) |
Jan 24, 2023 | 18.21 | 18.21 | 17.45 | 17.59 | 2,645,916 | -0.70(-3.83%) |
Jan 23, 2023 | 18.43 | 18.43 | 18.03 | 18.29 | 606,603 | +0.06(+0.33%) |
Jan 20, 2023 | 18.15 | 18.28 | 18.00 | 18.23 | 580,822 | +0.10(+0.57%) |
Jan 19, 2023 | 18.23 | 18.26 | 18.10 | 18.13 | 240,956 | -0.16(-0.85%) |
Jan 18, 2023 | 18.44 | 18.52 | 18.23 | 18.28 | 314,619 | -0.13(-0.70%) |
Jan 17, 2023 | 18.52 | 18.53 | 18.39 | 18.41 | 369,612 | -0.03(-0.14%) |
Jan 13, 2023 | 18.50 | 18.50 | 18.34 | 18.44 | 192,092 | -0.13(-0.70%) |
Jan 12, 2023 | 18.54 | 18.60 | 18.41 | 18.57 | 423,466 | +0.05(+0.28%) |
Jan 11, 2023 | 18.44 | 18.54 | 18.44 | 18.52 | 419,010 | +0.16(+0.85%) |
Jan 10, 2023 | 18.49 | 18.54 | 18.36 | 18.36 | 355,594 | -0.08(-0.42%) |
Jan 09, 2023 | 18.44 | 18.49 | 18.36 | 18.44 | 303,933 | +0.08(+0.42%) |
Jan 06, 2023 | 18.41 | 18.52 | 18.30 | 18.36 | 358,079 | +0.05(+0.28%) |
Jan 05, 2023 | 18.28 | 18.39 | 18.18 | 18.31 | 233,643 | +0.00(+0.00%) |
Jan 04, 2023 | 18.18 | 18.41 | 18.18 | 18.31 | 570,876 | +0.18(+1.00%) |
Jan 03, 2023 | 17.95 | 18.21 | 17.92 | 18.13 | 397,930 | +0.29(+1.60%) |
Dec 30, 2022 | 18.08 | 18.22 | 17.79 | 17.84 | 556,401 | -0.16(-0.87%) |
Dec 29, 2022 | 17.92 | 18.05 | 17.82 | 18.00 | 414,733 | +0.23(+1.32%) |
Dec 28, 2022 | 17.89 | 17.93 | 17.71 | 17.76 | 379,117 | -0.08(-0.44%) |
Dec 27, 2022 | 17.87 | 17.92 | 17.74 | 17.84 | 360,357 | +0.05(+0.29%) |
Dec 23, 2022 | 17.53 | 17.87 | 17.53 | 17.79 | 272,341 | +0.21(+1.18%) |
Dec 22, 2022 | 17.48 | 17.63 | 17.30 | 17.58 | 418,414 | +0.18(+1.04%) |
Dec 21, 2022 | 17.76 | 17.92 | 17.40 | 17.40 | 855,935 | -0.18(-1.03%) |
Dec 20, 2022 | 17.32 | 17.66 | 17.32 | 17.58 | 384,792 | +0.31(+1.80%) |
Dec 19, 2022 | 17.45 | 17.53 | 17.17 | 17.27 | 328,594 | -0.18(-1.04%) |
Dec 16, 2022 | 17.56 | 17.58 | 17.31 | 17.45 | 1,174,343 | -0.16(-0.88%) |
Dec 15, 2022 | 17.58 | 17.70 | 17.50 | 17.61 | 465,111 | -0.05(-0.29%) |
Dec 14, 2022 | 17.79 | 17.79 | 17.54 | 17.66 | 609,119 | -0.03(-0.15%) |
Dec 13, 2022 | 17.76 | 17.81 | 17.60 | 17.69 | 667,628 | +0.17(+0.99%) |
Dec 12, 2022 | 17.49 | 17.56 | 17.31 | 17.51 | 253,798 | +0.05(+0.28%) |
Dec 09, 2022 | 17.29 | 17.58 | 17.19 | 17.46 | 305,022 | +0.17(+1.00%) |
Dec 08, 2022 | 17.29 | 17.39 | 17.24 | 17.29 | 292,419 | +0.00(+0.00%) |
Dec 07, 2022 | 17.31 | 17.44 | 17.24 | 17.29 | 459,596 | -0.02(-0.14%) |
Dec 06, 2022 | 17.64 | 17.64 | 17.24 | 17.31 | 326,243 | -0.25(-1.41%) |
Dec 05, 2022 | 17.71 | 17.76 | 17.51 | 17.56 | 376,209 | -0.20(-1.12%) |
Dec 02, 2022 | 17.74 | 17.82 | 17.49 | 17.76 | 401,463 | -0.07(-0.42%) |
Dec 01, 2022 | 17.86 | 17.91 | 17.69 | 17.84 | 380,390 | +0.02(+0.14%) |
Nov 30, 2022 | 17.66 | 17.84 | 17.46 | 17.81 | 344,754 | +0.20(+1.13%) |
Nov 29, 2022 | 17.56 | 17.66 | 17.51 | 17.61 | 333,100 | +0.10(+0.57%) |
Nov 28, 2022 | 17.64 | 17.71 | 17.48 | 17.51 | 404,434 | -0.25(-1.40%) |
Nov 25, 2022 | 17.69 | 17.84 | 17.66 | 17.76 | 95,475 | +0.05(+0.28%) |
Nov 23, 2022 | 17.86 | 17.93 | 17.70 | 17.71 | 265,121 | -0.15(-0.83%) |
Nov 22, 2022 | 17.81 | 17.86 | 17.70 | 17.86 | 415,831 | +0.12(+0.70%) |
Nov 21, 2022 | 17.76 | 17.76 | 17.60 | 17.74 | 366,173 | +0.02(+0.14%) |
Nov 18, 2022 | 17.69 | 17.79 | 17.44 | 17.71 | 249,943 | +0.10(+0.56%) |
Nov 17, 2022 | 17.59 | 17.66 | 17.34 | 17.61 | 326,501 | +0.00(+0.00%) |
Nov 16, 2022 | 17.36 | 17.79 | 17.26 | 17.61 | 768,959 | +0.35(+2.01%) |
Nov 15, 2022 | 17.02 | 17.36 | 16.79 | 17.26 | 453,694 | +0.84(+5.14%) |
Nov 14, 2022 | 16.40 | 16.52 | 16.35 | 16.42 | 205,848 | -0.10(-0.60%) |
Nov 11, 2022 | 16.52 | 16.77 | 16.45 | 16.52 | 174,743 | +0.10(+0.60%) |
Nov 10, 2022 | 16.67 | 16.79 | 16.31 | 16.42 | 292,983 | +0.07(+0.46%) |
Nov 09, 2022 | 16.64 | 16.84 | 16.31 | 16.35 | 351,787 | -0.32(-1.93%) |
Nov 08, 2022 | 16.92 | 16.97 | 16.57 | 16.67 | 206,306 | -0.22(-1.32%) |
Nov 07, 2022 | 16.82 | 16.95 | 16.73 | 16.89 | 348,672 | +0.12(+0.74%) |
Nov 04, 2022 | 16.69 | 17.09 | 16.59 | 16.77 | 316,194 | +0.27(+1.65%) |
Nov 03, 2022 | 16.20 | 16.50 | 16.19 | 16.50 | 210,483 | +0.12(+0.76%) |
Nov 02, 2022 | 16.42 | 16.68 | 16.28 | 16.37 | 195,314 | -0.15(-0.90%) |
Nov 01, 2022 | 16.52 | 16.62 | 16.37 | 16.52 | 142,787 | +0.15(+0.91%) |
Oct 31, 2022 | 16.47 | 16.52 | 16.32 | 16.37 | 197,494 | -0.12(-0.75%) |
Oct 28, 2022 | 16.32 | 16.51 | 16.27 | 16.50 | 169,460 | +0.22(+1.37%) |
Oct 27, 2022 | 16.40 | 16.45 | 16.17 | 16.27 | 178,283 | +0.00(+0.00%) |
Oct 26, 2022 | 16.52 | 16.57 | 16.25 | 16.27 | 234,086 | -0.12(-0.76%) |
Oct 25, 2022 | 15.83 | 16.50 | 15.78 | 16.40 | 330,324 | +0.57(+3.61%) |
Oct 24, 2022 | 15.60 | 15.83 | 15.58 | 15.83 | 270,845 | +0.35(+2.24%) |
Oct 21, 2022 | 15.48 | 15.55 | 15.30 | 15.48 | 215,158 | -0.02(-0.16%) |
Oct 20, 2022 | 15.58 | 15.75 | 15.44 | 15.50 | 215,370 | -0.07(-0.48%) |
Oct 19, 2022 | 15.65 | 15.79 | 15.43 | 15.58 | 174,728 | -0.17(-1.10%) |
Oct 18, 2022 | 15.88 | 16.05 | 15.63 | 15.75 | 270,553 | +0.02(+0.16%) |
Oct 17, 2022 | 15.68 | 15.93 | 15.56 | 15.73 | 308,454 | +0.25(+1.60%) |
Oct 14, 2022 | 15.53 | 15.68 | 15.38 | 15.48 | 312,937 | +0.05(+0.32%) |
Oct 13, 2022 | 14.93 | 15.53 | 14.73 | 15.43 | 392,568 | +0.35(+2.30%) |
Oct 12, 2022 | 15.08 | 15.19 | 14.81 | 15.08 | 273,119 | +0.07(+0.50%) |
Oct 11, 2022 | 14.91 | 15.18 | 14.71 | 15.01 | 399,332 | +0.10(+0.67%) |
Oct 10, 2022 | 15.23 | 15.29 | 14.91 | 14.91 | 218,847 | -0.32(-2.12%) |
Oct 07, 2022 | 15.38 | 15.45 | 15.17 | 15.23 | 197,901 | -0.17(-1.13%) |
Oct 06, 2022 | 15.60 | 15.73 | 15.38 | 15.40 | 218,843 | -0.25(-1.59%) |
Oct 05, 2022 | 15.80 | 15.84 | 15.43 | 15.65 | 271,672 | -0.35(-2.17%) |
Oct 04, 2022 | 15.23 | 16.00 | 15.18 | 16.00 | 410,421 | +0.97(+6.44%) |
Oct 03, 2022 | 14.98 | 15.18 | 14.55 | 15.03 | 476,170 | +0.15(+1.00%) |
Sep 30, 2022 | 14.98 | 15.21 | 14.87 | 14.88 | 467,488 | +0.15(+1.01%) |
Sep 29, 2022 | 15.01 | 15.01 | 14.56 | 14.73 | 510,212 | -0.42(-2.78%) |
Sep 28, 2022 | 14.91 | 15.23 | 14.78 | 15.16 | 341,051 | +0.25(+1.66%) |
Sep 27, 2022 | 14.83 | 15.26 | 14.81 | 14.91 | 463,284 | +0.15(+1.01%) |
Sep 26, 2022 | 15.01 | 15.17 | 14.68 | 14.76 | 836,786 | -0.32(-2.14%) |
Sep 23, 2022 | 15.38 | 15.40 | 15.03 | 15.08 | 431,577 | -0.45(-2.88%) |
Sep 22, 2022 | 16.02 | 16.02 | 15.50 | 15.53 | 319,506 | -0.50(-3.10%) |
Sep 21, 2022 | 16.05 | 16.24 | 16.00 | 16.02 | 258,983 | +0.00(+0.00%) |
Sep 20, 2022 | 16.25 | 16.28 | 16.02 | 16.02 | 215,919 | -0.25(-1.52%) |
Sep 19, 2022 | 16.12 | 16.41 | 16.12 | 16.27 | 220,434 | -0.07(-0.46%) |
Sep 16, 2022 | 16.47 | 16.50 | 16.23 | 16.35 | 478,957 | -0.22(-1.35%) |
Sep 15, 2022 | 16.32 | 16.69 | 16.31 | 16.57 | 338,740 | +0.32(+1.98%) |
Sep 14, 2022 | 16.52 | 16.55 | 16.12 | 16.25 | 369,948 | -0.07(-0.46%) |
Sep 13, 2022 | 16.56 | 16.62 | 16.32 | 16.32 | 450,901 | -0.41(-2.46%) |
Sep 12, 2022 | 16.81 | 16.85 | 16.68 | 16.73 | 367,582 | -0.02(-0.14%) |
Sep 09, 2022 | 16.71 | 16.83 | 16.64 | 16.76 | 288,122 | +0.17(+1.02%) |
Sep 08, 2022 | 16.64 | 16.64 | 16.37 | 16.59 | 266,494 | +0.07(+0.44%) |
Sep 07, 2022 | 16.32 | 16.52 | 16.26 | 16.52 | 170,601 | +0.19(+1.19%) |
Sep 06, 2022 | 16.52 | 16.54 | 16.26 | 16.32 | 288,356 | -0.17(-1.03%) |
Sep 02, 2022 | 16.52 | 16.71 | 16.44 | 16.49 | 223,486 | +0.05(+0.29%) |
Sep 01, 2022 | 16.73 | 16.85 | 16.37 | 16.44 | 244,116 | -0.29(-1.73%) |
Aug 31, 2022 | 16.76 | 16.93 | 16.65 | 16.73 | 254,326 | +0.00(+0.00%) |
Aug 30, 2022 | 16.95 | 17.00 | 16.68 | 16.73 | 219,662 | -0.22(-1.28%) |
Aug 29, 2022 | 16.93 | 17.06 | 16.85 | 16.95 | 192,492 | -0.02(-0.14%) |
Aug 26, 2022 | 17.14 | 17.17 | 16.95 | 16.97 | 211,388 | -0.17(-0.99%) |
Aug 25, 2022 | 17.10 | 17.14 | 16.98 | 17.14 | 154,396 | +0.07(+0.43%) |
Aug 24, 2022 | 16.95 | 17.10 | 16.90 | 17.07 | 219,233 | +0.12(+0.71%) |
Aug 23, 2022 | 16.85 | 17.00 | 16.81 | 16.95 | 333,424 | +0.10(+0.57%) |
Aug 22, 2022 | 17.02 | 17.07 | 16.78 | 16.85 | 339,336 | -0.22(-1.27%) |
Aug 19, 2022 | 17.19 | 17.22 | 17.05 | 17.07 | 170,089 | -0.22(-1.26%) |
Aug 18, 2022 | 17.14 | 17.34 | 17.13 | 17.29 | 197,904 | +0.15(+0.85%) |
Aug 17, 2022 | 17.36 | 17.36 | 17.12 | 17.14 | 242,178 | -0.24(-1.39%) |
Aug 16, 2022 | 17.41 | 17.41 | 17.31 | 17.39 | 204,116 | -0.02(-0.14%) |
Aug 15, 2022 | 17.51 | 17.52 | 17.29 | 17.41 | 262,257 | -0.05(-0.28%) |
Aug 12, 2022 | 17.39 | 17.48 | 17.29 | 17.46 | 367,077 | +0.17(+0.98%) |
Aug 11, 2022 | 17.36 | 17.36 | 17.12 | 17.29 | 625,963 | +0.10(+0.56%) |
Aug 10, 2022 | 17.19 | 17.29 | 17.05 | 17.19 | 447,672 | +0.14(+0.85%) |
Aug 09, 2022 | 17.17 | 17.17 | 16.90 | 17.05 | 286,578 | -0.05(-0.28%) |
Aug 08, 2022 | 17.34 | 17.34 | 17.04 | 17.10 | 373,268 | +0.00(+0.00%) |
Aug 05, 2022 | 16.93 | 17.19 | 16.90 | 17.10 | 279,537 | +0.15(+0.86%) |
Aug 04, 2022 | 17.24 | 17.24 | 16.88 | 16.95 | 312,334 | -0.29(-1.68%) |
Aug 03, 2022 | 17.07 | 17.26 | 17.06 | 17.24 | 231,069 | +0.17(+0.99%) |
Aug 02, 2022 | 17.05 | 17.17 | 17.01 | 17.07 | 223,564 | -0.12(-0.70%) |
Aug 01, 2022 | 17.05 | 17.26 | 16.95 | 17.19 | 332,056 | +0.17(+0.99%) |
Jul 29, 2022 | 16.81 | 17.10 | 16.78 | 17.02 | 337,791 | +0.19(+1.15%) |
Jul 28, 2022 | 16.59 | 16.88 | 16.52 | 16.83 | 296,315 | +0.27(+1.61%) |
Jul 27, 2022 | 16.54 | 16.64 | 16.42 | 16.56 | 269,863 | +0.12(+0.74%) |
Jul 26, 2022 | 16.27 | 16.52 | 16.25 | 16.44 | 178,917 | +0.14(+0.89%) |
Jul 25, 2022 | 16.56 | 16.56 | 16.30 | 16.30 | 292,299 | -0.19(-1.17%) |
Jul 22, 2022 | 16.56 | 16.68 | 16.43 | 16.49 | 209,390 | -0.02(-0.15%) |
Jul 21, 2022 | 16.49 | 16.54 | 16.31 | 16.52 | 216,144 | +0.05(+0.29%) |
Jul 20, 2022 | 16.42 | 16.54 | 16.38 | 16.47 | 275,665 | +0.07(+0.44%) |
Jul 19, 2022 | 16.23 | 16.44 | 16.21 | 16.39 | 294,203 | +0.31(+1.96%) |
Jul 18, 2022 | 16.15 | 16.27 | 16.03 | 16.08 | 379,745 | -0.02(-0.15%) |
Jul 15, 2022 | 16.06 | 16.15 | 15.96 | 16.10 | 239,586 | +0.17(+1.06%) |
Jul 14, 2022 | 16.01 | 16.06 | 15.79 | 15.94 | 280,204 | -0.22(-1.35%) |
Jul 13, 2022 | 16.18 | 16.25 | 16.06 | 16.15 | 188,436 | -0.07(-0.45%) |
Jul 12, 2022 | 16.20 | 16.42 | 16.18 | 16.23 | 205,531 | -0.02(-0.15%) |
Jul 11, 2022 | 16.32 | 16.41 | 16.23 | 16.25 | 149,037 | -0.12(-0.74%) |
Jul 08, 2022 | 16.23 | 16.42 | 16.20 | 16.37 | 183,995 | +0.10(+0.59%) |
Jul 07, 2022 | 16.08 | 16.32 | 16.08 | 16.27 | 241,789 | +0.19(+1.20%) |
Jul 06, 2022 | 16.01 | 16.32 | 16.00 | 16.08 | 178,523 | -0.15(-0.89%) |
Jul 05, 2022 | 16.52 | 16.52 | 15.86 | 16.23 | 399,017 | +0.02(+0.15%) |
Jul 01, 2022 | 15.89 | 16.25 | 15.74 | 16.20 | 624,793 | +0.36(+2.29%) |
Jun 30, 2022 | 15.69 | 15.89 | 15.50 | 15.84 | 446,177 | +0.17(+1.08%) |
Jun 29, 2022 | 15.84 | 15.84 | 15.60 | 15.67 | 393,537 | -0.12(-0.77%) |
Jun 28, 2022 | 15.77 | 16.01 | 15.72 | 15.79 | 292,505 | +0.05(+0.31%) |
Jun 27, 2022 | 15.55 | 15.80 | 15.55 | 15.74 | 205,814 | +0.17(+1.09%) |
Jun 24, 2022 | 15.43 | 15.62 | 15.39 | 15.57 | 327,863 | +0.29(+1.90%) |
Jun 23, 2022 | 15.45 | 15.55 | 15.21 | 15.28 | 276,731 | -0.17(-1.10%) |
Jun 22, 2022 | 15.23 | 15.50 | 15.23 | 15.45 | 398,480 | +0.07(+0.47%) |
Jun 21, 2022 | 15.69 | 15.68 | 15.27 | 15.38 | 621,955 | +0.22(+1.44%) |
Jun 17, 2022 | 15.14 | 15.31 | 14.99 | 15.16 | 2,477,943 | +0.10(+0.64%) |
Jun 16, 2022 | 15.48 | 15.48 | 14.99 | 15.06 | 1,074,150 | -0.53(-3.41%) |
Jun 15, 2022 | 15.52 | 15.81 | 15.48 | 15.60 | 910,786 | +0.15(+0.94%) |
Jun 14, 2022 | 15.72 | 15.72 | 15.19 | 15.45 | 1,064,636 | +0.01(+0.08%) |
Jun 13, 2022 | 16.05 | 16.15 | 15.37 | 15.44 | 1,123,504 | -0.94(-5.76%) |
Jun 10, 2022 | 16.08 | 16.43 | 15.93 | 16.38 | 994,332 | +0.21(+1.31%) |
Jun 09, 2022 | 16.45 | 16.45 | 16.17 | 16.17 | 285,590 | -0.26(-1.58%) |
Jun 08, 2022 | 16.62 | 16.71 | 16.41 | 16.43 | 413,808 | -0.26(-1.55%) |
Jun 07, 2022 | 16.64 | 16.74 | 16.57 | 16.69 | 200,887 | -0.02(-0.14%) |
Jun 06, 2022 | 16.62 | 16.81 | 16.52 | 16.71 | 459,662 | +0.24(+1.43%) |
Jun 03, 2022 | 16.59 | 16.62 | 16.43 | 16.48 | 256,458 | -0.14(-0.85%) |
Jun 02, 2022 | 16.64 | 16.65 | 16.43 | 16.62 | 264,477 | +0.02(+0.14%) |
Jun 01, 2022 | 16.66 | 16.70 | 16.29 | 16.59 | 409,186 | +0.24(+1.44%) |
May 31, 2022 | 16.52 | 16.55 | 16.31 | 16.36 | 331,224 | -0.19(-1.14%) |
May 27, 2022 | 16.34 | 16.55 | 16.31 | 16.55 | 286,289 | +0.26(+1.59%) |
May 26, 2022 | 16.15 | 16.36 | 16.13 | 16.29 | 234,835 | +0.24(+1.47%) |
May 25, 2022 | 15.93 | 16.16 | 15.84 | 16.05 | 519,384 | +0.16(+1.04%) |
May 24, 2022 | 16.08 | 16.08 | 15.59 | 15.89 | 834,546 | -0.19(-1.17%) |
May 23, 2022 | 16.08 | 16.24 | 15.90 | 16.08 | 460,530 | +0.24(+1.49%) |
May 20, 2022 | 16.31 | 16.41 | 15.65 | 15.84 | 784,943 | -0.38(-2.33%) |
May 19, 2022 | 16.29 | 16.50 | 16.19 | 16.22 | 453,846 | -0.17(-1.01%) |
May 18, 2022 | 16.83 | 16.83 | 16.38 | 16.38 | 346,995 | -0.47(-2.80%) |
May 17, 2022 | 16.85 | 16.92 | 16.74 | 16.85 | 486,510 | +0.14(+0.85%) |
May 16, 2022 | 16.74 | 16.75 | 16.55 | 16.71 | 592,913 | +0.09(+0.57%) |
May 13, 2022 | 16.50 | 16.76 | 16.43 | 16.62 | 1,128,961 | +0.26(+1.59%) |
May 12, 2022 | 16.59 | 16.63 | 16.10 | 16.36 | 1,196,566 | -0.19(-1.14%) |
May 11, 2022 | 16.64 | 16.77 | 16.51 | 16.55 | 361,410 | -0.09(-0.57%) |
May 10, 2022 | 16.62 | 17.04 | 16.51 | 16.64 | 489,706 | +0.05(+0.28%) |
May 09, 2022 | 17.09 | 17.09 | 16.55 | 16.59 | 652,818 | -0.57(-3.30%) |
May 06, 2022 | 17.21 | 17.25 | 16.97 | 17.16 | 331,204 | +0.12(+0.69%) |
May 05, 2022 | 17.25 | 17.30 | 16.76 | 17.04 | 359,281 | -0.38(-2.17%) |
May 04, 2022 | 17.09 | 17.42 | 17.04 | 17.42 | 342,917 | +0.33(+1.93%) |
May 03, 2022 | 16.74 | 17.16 | 16.64 | 17.09 | 419,854 | +0.50(+2.98%) |
May 02, 2022 | 16.95 | 17.02 | 16.41 | 16.59 | 813,880 | -0.28(-1.68%) |
Apr 29, 2022 | 17.07 | 17.14 | 16.88 | 16.88 | 430,255 | -0.26(-1.51%) |
Apr 28, 2022 | 17.18 | 17.18 | 17.00 | 17.14 | 587,613 | +0.07(+0.41%) |
Apr 27, 2022 | 17.18 | 17.28 | 17.04 | 17.07 | 716,326 | -0.05(-0.28%) |
Apr 26, 2022 | 17.54 | 17.54 | 17.11 | 17.11 | 289,315 | -0.47(-2.68%) |
Apr 25, 2022 | 17.49 | 17.61 | 17.32 | 17.58 | 350,254 | -0.02(-0.13%) |
Apr 22, 2022 | 17.70 | 17.77 | 17.58 | 17.61 | 676,613 | -0.07(-0.40%) |
Apr 21, 2022 | 17.91 | 17.94 | 17.63 | 17.68 | 266,929 | -0.16(-0.92%) |
Apr 20, 2022 | 17.82 | 17.87 | 17.75 | 17.84 | 307,169 | +0.12(+0.66%) |
Apr 19, 2022 | 17.70 | 17.78 | 17.61 | 17.73 | 313,320 | +0.00(+0.00%) |
Apr 18, 2022 | 17.51 | 17.77 | 17.45 | 17.73 | 284,518 | +0.24(+1.35%) |
Apr 14, 2022 | 17.56 | 17.63 | 17.47 | 17.49 | 205,487 | -0.09(-0.54%) |
Apr 13, 2022 | 17.51 | 17.58 | 17.49 | 17.58 | 219,552 | +0.14(+0.81%) |
Apr 12, 2022 | 17.44 | 17.63 | 17.42 | 17.44 | 303,883 | -0.05(-0.27%) |
Apr 11, 2022 | 17.54 | 17.58 | 17.37 | 17.49 | 605,656 | -0.05(-0.27%) |
Apr 08, 2022 | 17.42 | 17.56 | 17.40 | 17.54 | 258,121 | +0.12(+0.68%) |
Apr 07, 2022 | 17.47 | 17.54 | 17.25 | 17.42 | 552,304 | -0.02(-0.13%) |
Apr 06, 2022 | 17.51 | 17.56 | 17.40 | 17.44 | 299,155 | -0.07(-0.40%) |
Apr 05, 2022 | 17.44 | 17.61 | 17.44 | 17.51 | 233,001 | +0.00(+0.00%) |
Apr 04, 2022 | 17.63 | 17.66 | 17.47 | 17.51 | 379,389 | -0.12(-0.67%) |