Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.43 | 18.53 | 18.37 | 18.41 | 688,072 | +0.04(+0.20%) |
Aug 30, 2023 | 18.30 | 18.41 | 18.23 | 18.37 | 521,319 | +0.11(+0.60%) |
Aug 29, 2023 | 18.17 | 18.27 | 18.11 | 18.26 | 349,699 | +0.13(+0.71%) |
Aug 28, 2023 | 17.99 | 18.17 | 17.99 | 18.13 | 455,403 | +0.15(+0.82%) |
Aug 25, 2023 | 17.92 | 18.00 | 17.82 | 17.99 | 508,799 | +0.10(+0.56%) |
Aug 24, 2023 | 17.85 | 17.99 | 17.80 | 17.88 | 380,043 | +0.00(+0.00%) |
Aug 23, 2023 | 17.79 | 17.92 | 17.78 | 17.88 | 521,217 | +0.17(+0.93%) |
Aug 22, 2023 | 17.99 | 18.03 | 17.67 | 17.72 | 486,755 | -0.28(-1.53%) |
Aug 21, 2023 | 17.95 | 18.06 | 17.84 | 17.99 | 388,167 | +0.02(+0.10%) |
Aug 18, 2023 | 17.87 | 18.10 | 17.84 | 17.98 | 525,478 | +0.08(+0.46%) |
Aug 17, 2023 | 18.06 | 18.11 | 17.87 | 17.89 | 463,083 | -0.18(-1.02%) |
Aug 16, 2023 | 18.09 | 18.19 | 17.95 | 18.08 | 391,684 | -0.01(-0.05%) |
Aug 15, 2023 | 18.26 | 18.30 | 18.09 | 18.09 | 400,044 | -0.21(-1.15%) |
Aug 14, 2023 | 18.30 | 18.40 | 18.27 | 18.30 | 669,207 | +0.00(+0.00%) |
Aug 11, 2023 | 18.38 | 18.43 | 18.29 | 18.30 | 498,341 | -0.09(-0.50%) |
Aug 10, 2023 | 18.48 | 18.55 | 18.38 | 18.39 | 430,009 | +0.01(+0.05%) |
Aug 09, 2023 | 18.55 | 18.61 | 18.38 | 18.38 | 463,183 | -0.24(-1.28%) |
Aug 08, 2023 | 18.59 | 18.63 | 18.42 | 18.62 | 385,327 | +0.00(+0.00%) |
Aug 07, 2023 | 18.53 | 18.65 | 18.43 | 18.62 | 424,698 | +0.16(+0.84%) |
Aug 04, 2023 | 18.32 | 18.55 | 18.27 | 18.46 | 585,177 | +0.11(+0.60%) |
Aug 03, 2023 | 18.59 | 18.71 | 18.32 | 18.35 | 542,379 | -0.42(-2.25%) |
Aug 02, 2023 | 18.77 | 18.81 | 18.62 | 18.77 | 305,736 | -0.04(-0.20%) |
Aug 01, 2023 | 18.73 | 18.82 | 18.66 | 18.81 | 326,579 | +0.08(+0.44%) |
Jul 31, 2023 | 18.75 | 18.90 | 18.61 | 18.73 | 680,322 | +0.01(+0.05%) |
Jul 28, 2023 | 18.66 | 18.76 | 18.61 | 18.72 | 488,364 | +0.12(+0.64%) |
Jul 27, 2023 | 18.76 | 18.79 | 18.59 | 18.60 | 423,656 | -0.18(-0.98%) |
Jul 26, 2023 | 18.55 | 18.80 | 18.55 | 18.78 | 773,616 | +0.30(+1.64%) |
Jul 25, 2023 | 18.58 | 18.69 | 18.44 | 18.48 | 897,570 | -0.15(-0.79%) |
Jul 24, 2023 | 18.44 | 18.66 | 18.44 | 18.63 | 1,184,988 | +0.21(+1.15%) |
Jul 21, 2023 | 18.47 | 18.53 | 18.36 | 18.42 | 483,688 | -0.06(-0.30%) |
Jul 20, 2023 | 18.56 | 18.58 | 18.36 | 18.47 | 805,254 | -0.04(-0.20%) |
Jul 19, 2023 | 18.58 | 18.64 | 18.48 | 18.51 | 600,463 | -0.05(-0.25%) |
Jul 18, 2023 | 18.44 | 18.71 | 18.34 | 18.55 | 563,281 | +0.20(+1.10%) |
Jul 17, 2023 | 18.17 | 18.41 | 18.11 | 18.35 | 669,535 | +0.19(+1.06%) |
Jul 14, 2023 | 18.23 | 18.24 | 18.05 | 18.16 | 518,617 | -0.02(-0.10%) |
Jul 13, 2023 | 18.10 | 18.23 | 18.03 | 18.18 | 647,149 | +0.07(+0.41%) |
Jul 12, 2023 | 18.12 | 18.20 | 18.07 | 18.10 | 577,283 | +0.07(+0.41%) |
Jul 11, 2023 | 18.06 | 18.10 | 18.01 | 18.03 | 409,845 | +0.00(+0.00%) |
Jul 10, 2023 | 18.05 | 18.13 | 18.00 | 18.03 | 329,794 | +0.01(+0.05%) |
Jul 07, 2023 | 17.81 | 18.07 | 17.81 | 18.02 | 328,820 | +0.16(+0.87%) |
Jul 06, 2023 | 17.91 | 17.92 | 17.65 | 17.87 | 317,442 | -0.09(-0.51%) |
Jul 05, 2023 | 17.94 | 17.98 | 17.84 | 17.96 | 476,241 | +0.02(+0.10%) |
Jul 03, 2023 | 17.89 | 18.03 | 17.85 | 17.94 | 505,083 | +0.11(+0.62%) |
Jun 30, 2023 | 17.89 | 18.05 | 17.83 | 17.83 | 816,537 | -0.03(-0.15%) |
Jun 29, 2023 | 17.68 | 17.88 | 17.62 | 17.86 | 450,855 | +0.28(+1.57%) |
Jun 28, 2023 | 17.28 | 17.60 | 17.27 | 17.58 | 486,150 | +0.31(+1.81%) |
Jun 27, 2023 | 17.20 | 17.36 | 17.17 | 17.27 | 464,354 | +0.08(+0.48%) |
Jun 26, 2023 | 17.19 | 17.24 | 17.16 | 17.19 | 234,674 | +0.05(+0.32%) |
Jun 23, 2023 | 17.31 | 17.34 | 17.10 | 17.13 | 453,427 | -0.27(-1.53%) |
Jun 22, 2023 | 17.56 | 17.59 | 17.38 | 17.40 | 330,793 | -0.23(-1.30%) |
Jun 21, 2023 | 17.56 | 17.68 | 17.51 | 17.63 | 327,884 | +0.02(+0.10%) |
Jun 20, 2023 | 17.63 | 17.73 | 17.58 | 17.61 | 447,820 | -0.04(-0.21%) |
Jun 16, 2023 | 17.77 | 17.84 | 17.65 | 17.65 | 600,512 | -0.06(-0.36%) |
Jun 15, 2023 | 17.69 | 17.87 | 17.62 | 17.71 | 503,908 | -0.01(-0.05%) |
Jun 14, 2023 | 17.79 | 17.88 | 17.66 | 17.72 | 711,209 | -0.12(-0.67%) |
Jun 13, 2023 | 17.84 | 17.89 | 17.77 | 17.84 | 770,415 | +0.06(+0.35%) |
Jun 12, 2023 | 17.56 | 17.79 | 17.56 | 17.78 | 597,966 | +0.21(+1.22%) |
Jun 09, 2023 | 17.58 | 17.62 | 17.54 | 17.56 | 436,982 | -0.02(-0.10%) |
Jun 08, 2023 | 17.56 | 17.62 | 17.42 | 17.58 | 459,545 | +0.05(+0.31%) |
Jun 07, 2023 | 17.44 | 17.62 | 17.37 | 17.53 | 548,912 | +0.21(+1.18%) |
Jun 06, 2023 | 17.04 | 17.42 | 17.03 | 17.32 | 637,890 | +0.32(+1.89%) |
Jun 05, 2023 | 16.78 | 17.04 | 16.78 | 17.00 | 390,398 | +0.29(+1.76%) |
Jun 02, 2023 | 16.78 | 16.85 | 16.70 | 16.71 | 335,443 | -0.01(-0.05%) |
Jun 01, 2023 | 16.66 | 16.76 | 16.63 | 16.71 | 559,184 | +0.02(+0.11%) |
May 31, 2023 | 16.63 | 16.73 | 16.46 | 16.70 | 373,307 | +0.06(+0.38%) |
May 30, 2023 | 16.64 | 16.77 | 16.60 | 16.63 | 349,660 | -0.05(-0.32%) |
May 26, 2023 | 16.55 | 16.75 | 16.53 | 16.69 | 278,787 | +0.16(+0.97%) |
May 25, 2023 | 16.47 | 16.60 | 16.45 | 16.53 | 311,759 | +0.00(+0.00%) |
May 24, 2023 | 16.69 | 16.78 | 16.44 | 16.53 | 322,628 | -0.21(-1.28%) |
May 23, 2023 | 16.76 | 16.92 | 16.73 | 16.74 | 285,489 | +0.03(+0.16%) |
May 22, 2023 | 16.81 | 16.84 | 16.62 | 16.71 | 285,022 | -0.02(-0.11%) |
May 19, 2023 | 16.77 | 16.89 | 16.71 | 16.73 | 243,924 | +0.05(+0.32%) |
May 18, 2023 | 16.47 | 16.71 | 16.44 | 16.68 | 241,091 | +0.20(+1.19%) |
May 17, 2023 | 16.34 | 16.54 | 16.27 | 16.48 | 434,673 | +0.21(+1.26%) |
May 16, 2023 | 16.42 | 16.50 | 16.27 | 16.28 | 292,563 | -0.19(-1.14%) |
May 15, 2023 | 16.43 | 16.53 | 16.39 | 16.46 | 264,495 | +0.09(+0.54%) |
May 12, 2023 | 16.46 | 16.51 | 16.28 | 16.38 | 325,315 | -0.03(-0.16%) |
May 11, 2023 | 16.49 | 16.56 | 16.30 | 16.40 | 303,509 | -0.19(-1.13%) |
May 10, 2023 | 16.47 | 16.60 | 16.35 | 16.59 | 321,862 | +0.21(+1.31%) |
May 09, 2023 | 16.35 | 16.46 | 16.20 | 16.38 | 377,475 | -0.07(-0.43%) |
May 08, 2023 | 16.41 | 16.47 | 16.14 | 16.45 | 396,602 | +0.35(+2.16%) |
May 05, 2023 | 16.21 | 16.36 | 16.06 | 16.10 | 571,329 | +0.04(+0.22%) |
May 04, 2023 | 16.48 | 16.54 | 16.05 | 16.06 | 775,799 | -0.43(-2.60%) |
May 03, 2023 | 16.50 | 16.74 | 16.46 | 16.49 | 409,422 | +0.01(+0.05%) |
May 02, 2023 | 16.72 | 16.74 | 16.22 | 16.48 | 410,871 | -0.27(-1.60%) |
May 01, 2023 | 16.85 | 16.94 | 16.73 | 16.75 | 300,240 | -0.10(-0.58%) |
Apr 28, 2023 | 16.83 | 16.99 | 16.79 | 16.85 | 362,972 | +0.03(+0.16%) |
Apr 27, 2023 | 16.55 | 16.85 | 16.55 | 16.82 | 424,321 | +0.29(+1.78%) |
Apr 26, 2023 | 16.51 | 16.66 | 16.43 | 16.53 | 369,632 | +0.00(+0.00%) |
Apr 25, 2023 | 16.67 | 16.75 | 16.52 | 16.53 | 246,639 | -0.27(-1.59%) |
Apr 24, 2023 | 16.73 | 16.86 | 16.65 | 16.79 | 272,845 | +0.06(+0.37%) |
Apr 21, 2023 | 16.59 | 16.73 | 16.52 | 16.73 | 316,660 | +0.06(+0.37%) |
Apr 20, 2023 | 16.73 | 16.81 | 16.53 | 16.67 | 348,026 | -0.12(-0.74%) |
Apr 19, 2023 | 16.60 | 16.79 | 16.56 | 16.79 | 338,165 | +0.15(+0.91%) |
Apr 18, 2023 | 16.84 | 16.84 | 16.56 | 16.64 | 495,716 | -0.28(-1.63%) |
Apr 17, 2023 | 16.78 | 16.95 | 16.63 | 16.92 | 347,587 | +0.12(+0.74%) |
Apr 14, 2023 | 17.03 | 17.08 | 16.63 | 16.79 | 530,524 | -0.20(-1.16%) |
Apr 13, 2023 | 16.51 | 17.03 | 16.46 | 16.99 | 565,522 | +0.54(+3.25%) |
Apr 12, 2023 | 16.45 | 16.54 | 16.42 | 16.46 | 375,368 | +0.06(+0.38%) |
Apr 11, 2023 | 16.36 | 16.47 | 16.23 | 16.39 | 434,059 | +0.08(+0.49%) |
Apr 10, 2023 | 16.51 | 16.55 | 16.08 | 16.31 | 635,743 | -0.14(-0.87%) |
Apr 06, 2023 | 16.39 | 16.47 | 16.34 | 16.46 | 346,999 | +0.10(+0.60%) |
Apr 05, 2023 | 16.49 | 16.54 | 16.20 | 16.36 | 793,195 | -0.19(-1.13%) |
Apr 04, 2023 | 16.90 | 16.94 | 16.48 | 16.54 | 564,641 | -0.31(-1.85%) |
Apr 03, 2023 | 16.93 | 17.06 | 16.76 | 16.86 | 858,011 | +0.11(+0.64%) |
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%) |