Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.32 | 19.67 | 19.32 | 19.59 | 82,662 | +0.24(+1.25%) |
Apr 27, 2023 | 19.23 | 19.34 | 19.04 | 19.34 | 63,938 | +0.14(+0.73%) |
Apr 26, 2023 | 19.25 | 19.43 | 19.12 | 19.20 | 143,801 | -0.15(-0.77%) |
Apr 25, 2023 | 19.78 | 19.78 | 19.27 | 19.35 | 130,685 | -0.43(-2.17%) |
Apr 24, 2023 | 19.51 | 19.89 | 19.51 | 19.78 | 73,149 | +0.24(+1.24%) |
Apr 21, 2023 | 19.73 | 19.73 | 19.49 | 19.54 | 66,616 | -0.17(-0.85%) |
Apr 20, 2023 | 19.71 | 19.79 | 19.51 | 19.71 | 64,951 | -0.14(-0.71%) |
Apr 19, 2023 | 19.79 | 19.91 | 19.71 | 19.85 | 76,377 | -0.07(-0.33%) |
Apr 18, 2023 | 19.86 | 20.00 | 19.82 | 19.91 | 60,469 | +0.01(+0.05%) |
Apr 17, 2023 | 20.09 | 20.31 | 19.86 | 19.90 | 68,533 | -0.23(-1.16%) |
Apr 14, 2023 | 20.13 | 20.24 | 20.00 | 20.14 | 66,264 | +0.02(+0.09%) |
Apr 13, 2023 | 20.02 | 20.12 | 19.86 | 20.12 | 41,486 | +0.15(+0.75%) |
Apr 12, 2023 | 20.16 | 20.16 | 19.90 | 19.97 | 43,464 | +0.00(+0.00%) |
Apr 11, 2023 | 19.75 | 20.08 | 19.71 | 19.97 | 58,587 | +0.21(+1.04%) |
Apr 10, 2023 | 19.74 | 19.92 | 19.63 | 19.76 | 69,965 | +0.11(+0.57%) |
Apr 06, 2023 | 19.85 | 19.85 | 19.61 | 19.65 | 38,935 | -0.20(-0.99%) |
Apr 05, 2023 | 19.64 | 19.85 | 19.54 | 19.85 | 64,331 | +0.19(+0.95%) |
Apr 04, 2023 | 20.07 | 20.07 | 19.53 | 19.66 | 83,809 | -0.32(-1.59%) |
Apr 03, 2023 | 19.72 | 20.18 | 19.72 | 19.98 | 123,012 | +0.78(+4.09%) |
Mar 31, 2023 | 19.10 | 19.21 | 19.05 | 19.20 | 57,923 | +0.18(+0.93%) |
Mar 30, 2023 | 19.12 | 19.12 | 18.97 | 19.02 | 62,322 | +0.08(+0.44%) |
Mar 29, 2023 | 18.85 | 19.04 | 18.84 | 18.93 | 78,603 | +0.21(+1.15%) |
Mar 28, 2023 | 18.59 | 18.82 | 18.44 | 18.72 | 79,369 | +0.22(+1.21%) |
Mar 27, 2023 | 18.42 | 18.64 | 18.27 | 18.50 | 40,922 | +0.34(+1.85%) |
Mar 24, 2023 | 17.95 | 18.28 | 17.79 | 18.16 | 86,106 | -0.02(-0.10%) |
Mar 23, 2023 | 18.46 | 18.72 | 18.07 | 18.18 | 80,648 | -0.25(-1.37%) |
Mar 22, 2023 | 18.76 | 18.81 | 18.43 | 18.43 | 89,435 | -0.28(-1.50%) |
Mar 21, 2023 | 18.49 | 18.78 | 18.49 | 18.71 | 85,803 | +0.48(+2.61%) |
Mar 20, 2023 | 17.90 | 18.34 | 17.90 | 18.23 | 45,125 | +0.28(+1.56%) |
Mar 17, 2023 | 18.07 | 18.15 | 17.87 | 17.95 | 77,991 | -0.20(-1.08%) |
Mar 16, 2023 | 17.76 | 18.21 | 17.67 | 18.15 | 103,762 | +0.15(+0.83%) |
Mar 15, 2023 | 18.53 | 18.53 | 17.71 | 18.00 | 254,211 | -0.95(-5.02%) |
Mar 14, 2023 | 18.89 | 19.35 | 18.71 | 18.95 | 71,267 | +0.15(+0.79%) |
Mar 13, 2023 | 18.79 | 19.13 | 18.62 | 18.80 | 78,284 | -0.40(-2.09%) |
Mar 10, 2023 | 19.67 | 19.83 | 19.17 | 19.20 | 164,961 | -0.45(-2.28%) |
Mar 09, 2023 | 20.09 | 20.25 | 19.63 | 19.65 | 86,860 | -0.28(-1.40%) |
Mar 08, 2023 | 20.08 | 20.28 | 19.80 | 19.93 | 45,797 | -0.17(-0.84%) |
Mar 07, 2023 | 20.46 | 20.46 | 20.07 | 20.10 | 65,507 | -0.38(-1.87%) |
Mar 06, 2023 | 20.57 | 20.57 | 20.38 | 20.48 | 56,119 | -0.05(-0.23%) |
Mar 03, 2023 | 20.15 | 20.60 | 20.08 | 20.53 | 75,864 | +0.21(+1.06%) |
Mar 02, 2023 | 20.18 | 20.38 | 20.11 | 20.32 | 91,323 | +0.14(+0.69%) |
Mar 01, 2023 | 19.88 | 20.31 | 19.87 | 20.18 | 89,814 | +0.31(+1.55%) |
Feb 28, 2023 | 20.19 | 20.23 | 19.83 | 19.87 | 72,992 | -0.19(-0.93%) |
Feb 27, 2023 | 19.95 | 20.18 | 19.89 | 20.05 | 72,580 | +0.20(+0.99%) |
Feb 24, 2023 | 19.75 | 19.92 | 19.63 | 19.86 | 72,131 | -0.07(-0.33%) |
Feb 23, 2023 | 19.99 | 20.03 | 19.76 | 19.92 | 51,460 | +0.21(+1.09%) |
Feb 22, 2023 | 19.94 | 20.10 | 19.64 | 19.71 | 88,053 | -0.17(-0.85%) |
Feb 21, 2023 | 20.02 | 20.03 | 19.78 | 19.88 | 73,106 | -0.04(-0.19%) |
Feb 17, 2023 | 20.44 | 20.44 | 19.84 | 19.91 | 95,452 | -0.60(-2.91%) |
Feb 16, 2023 | 20.51 | 20.72 | 20.50 | 20.51 | 66,428 | -0.17(-0.81%) |
Feb 15, 2023 | 20.91 | 20.91 | 20.51 | 20.68 | 88,502 | -0.23(-1.12%) |
Feb 14, 2023 | 20.81 | 21.08 | 20.77 | 20.91 | 44,097 | -0.00(-0.02%) |
Feb 13, 2023 | 20.93 | 21.02 | 20.77 | 20.92 | 60,215 | -0.04(-0.20%) |
Feb 10, 2023 | 20.49 | 21.00 | 20.49 | 20.96 | 45,615 | +0.67(+3.31%) |
Feb 09, 2023 | 20.56 | 20.67 | 20.27 | 20.29 | 55,276 | -0.22(-1.09%) |
Feb 08, 2023 | 20.73 | 20.81 | 20.51 | 20.51 | 36,821 | -0.20(-0.99%) |
Feb 07, 2023 | 20.20 | 20.80 | 20.19 | 20.72 | 137,574 | +0.59(+2.91%) |
Feb 06, 2023 | 20.31 | 20.32 | 20.04 | 20.13 | 31,504 | -0.13(-0.64%) |
Feb 03, 2023 | 20.38 | 20.70 | 20.26 | 20.26 | 69,105 | -0.14(-0.68%) |
Feb 02, 2023 | 20.74 | 20.78 | 20.24 | 20.40 | 123,205 | -0.33(-1.57%) |
Feb 01, 2023 | 21.00 | 21.02 | 20.45 | 20.73 | 113,406 | -0.28(-1.33%) |
Jan 31, 2023 | 20.82 | 21.05 | 20.63 | 21.00 | 38,960 | +0.17(+0.80%) |
Jan 30, 2023 | 21.07 | 21.27 | 20.82 | 20.84 | 62,332 | -0.35(-1.67%) |
Jan 27, 2023 | 21.53 | 21.53 | 21.16 | 21.19 | 117,269 | -0.28(-1.30%) |
Jan 26, 2023 | 21.25 | 21.51 | 21.13 | 21.47 | 66,935 | +0.50(+2.39%) |
Jan 25, 2023 | 20.93 | 20.98 | 20.63 | 20.97 | 60,652 | +0.04(+0.18%) |
Jan 24, 2023 | 21.00 | 21.13 | 20.60 | 20.93 | 55,585 | -0.05(-0.22%) |
Jan 23, 2023 | 21.13 | 21.20 | 20.93 | 20.98 | 97,520 | +0.00(+0.00%) |
Jan 20, 2023 | 20.79 | 21.03 | 20.65 | 20.98 | 45,329 | +0.24(+1.17%) |
Jan 19, 2023 | 20.55 | 20.82 | 20.41 | 20.73 | 78,908 | +0.19(+0.90%) |
Jan 18, 2023 | 20.92 | 21.22 | 20.55 | 20.55 | 57,457 | -0.34(-1.65%) |
Jan 17, 2023 | 21.04 | 21.18 | 20.84 | 20.89 | 97,878 | -0.09(-0.44%) |
Jan 13, 2023 | 21.03 | 21.04 | 20.84 | 20.99 | 56,031 | -0.06(-0.26%) |
Jan 12, 2023 | 20.90 | 21.15 | 20.78 | 21.04 | 60,252 | +0.37(+1.80%) |
Jan 11, 2023 | 20.66 | 20.70 | 20.44 | 20.67 | 85,548 | +0.17(+0.82%) |
Jan 10, 2023 | 20.46 | 20.52 | 20.19 | 20.50 | 88,761 | +0.20(+1.01%) |
Jan 09, 2023 | 20.48 | 20.67 | 20.24 | 20.30 | 192,852 | -0.08(-0.41%) |
Jan 06, 2023 | 20.27 | 20.60 | 20.20 | 20.38 | 66,966 | +0.40(+2.00%) |
Jan 05, 2023 | 19.65 | 20.01 | 19.56 | 19.98 | 101,573 | +0.28(+1.42%) |
Jan 04, 2023 | 19.55 | 19.79 | 19.42 | 19.70 | 86,163 | +0.04(+0.19%) |
Jan 03, 2023 | 20.34 | 20.34 | 19.56 | 19.67 | 56,125 | -0.59(-2.94%) |
Dec 30, 2022 | 20.18 | 20.31 | 20.05 | 20.26 | 77,018 | +0.13(+0.65%) |
Dec 29, 2022 | 19.90 | 20.21 | 19.90 | 20.13 | 74,108 | +0.24(+1.21%) |
Dec 28, 2022 | 20.45 | 20.45 | 19.84 | 19.89 | 96,766 | -0.53(-2.59%) |
Dec 27, 2022 | 20.41 | 20.67 | 20.24 | 20.42 | 81,465 | +0.13(+0.64%) |
Dec 23, 2022 | 19.89 | 20.29 | 19.89 | 20.29 | 43,095 | +0.56(+2.83%) |
Dec 22, 2022 | 20.16 | 20.28 | 19.39 | 19.73 | 38,543 | -0.37(-1.85%) |
Dec 21, 2022 | 20.22 | 20.35 | 19.93 | 20.10 | 100,245 | +0.21(+1.07%) |
Dec 20, 2022 | 19.57 | 20.00 | 19.40 | 19.89 | 112,284 | +0.41(+2.10%) |
Dec 19, 2022 | 19.59 | 19.75 | 19.39 | 19.48 | 71,438 | -0.07(-0.33%) |
Dec 16, 2022 | 19.73 | 19.85 | 19.41 | 19.55 | 83,385 | -0.35(-1.78%) |
Dec 15, 2022 | 19.91 | 19.99 | 19.65 | 19.90 | 64,352 | -0.16(-0.79%) |
Dec 14, 2022 | 20.12 | 20.30 | 19.98 | 20.06 | 33,357 | -0.06(-0.28%) |
Dec 13, 2022 | 20.07 | 20.25 | 20.05 | 20.11 | 56,695 | +0.41(+2.08%) |
Dec 12, 2022 | 19.24 | 19.79 | 19.24 | 19.70 | 61,309 | +0.45(+2.32%) |
Dec 09, 2022 | 19.56 | 19.73 | 19.26 | 19.26 | 54,230 | -0.38(-1.94%) |
Dec 08, 2022 | 20.18 | 20.18 | 19.54 | 19.64 | 40,372 | -0.17(-0.84%) |
Dec 07, 2022 | 20.01 | 20.07 | 19.66 | 19.81 | 70,491 | -0.21(-1.07%) |
Dec 06, 2022 | 20.33 | 20.62 | 19.86 | 20.02 | 65,813 | -0.37(-1.82%) |
Dec 05, 2022 | 21.19 | 21.20 | 20.33 | 20.39 | 76,366 | -0.57(-2.70%) |
Dec 02, 2022 | 21.10 | 21.13 | 20.92 | 20.96 | 26,252 | -0.18(-0.84%) |
Dec 01, 2022 | 21.26 | 21.38 | 21.04 | 21.13 | 56,931 | +0.06(+0.26%) |
Nov 30, 2022 | 21.18 | 21.28 | 20.91 | 21.08 | 45,243 | +0.10(+0.49%) |
Nov 29, 2022 | 20.83 | 21.19 | 20.83 | 20.98 | 58,443 | +0.28(+1.35%) |
Nov 28, 2022 | 20.73 | 20.90 | 20.60 | 20.70 | 80,610 | -0.46(-2.20%) |
Nov 25, 2022 | 21.14 | 21.32 | 20.98 | 21.16 | 42,201 | +0.09(+0.44%) |
Nov 23, 2022 | 21.18 | 21.26 | 20.83 | 21.07 | 73,822 | -0.31(-1.43%) |
Nov 22, 2022 | 20.85 | 21.43 | 20.85 | 21.38 | 81,722 | +0.71(+3.42%) |
Nov 21, 2022 | 20.53 | 20.75 | 20.09 | 20.67 | 114,795 | -0.22(-1.07%) |
Nov 18, 2022 | 21.43 | 21.43 | 20.54 | 20.89 | 121,805 | -0.08(-0.40%) |
Nov 17, 2022 | 20.82 | 21.05 | 20.67 | 20.98 | 107,128 | +0.02(+0.08%) |
Nov 16, 2022 | 21.37 | 21.42 | 20.96 | 20.96 | 232,182 | -0.42(-1.97%) |
Nov 15, 2022 | 21.17 | 21.42 | 21.06 | 21.38 | 170,816 | +0.33(+1.58%) |
Nov 14, 2022 | 20.97 | 21.31 | 20.95 | 21.05 | 212,457 | +0.08(+0.38%) |
Nov 11, 2022 | 20.75 | 21.01 | 20.63 | 20.97 | 231,000 | +0.53(+2.58%) |
Nov 10, 2022 | 20.78 | 20.78 | 20.33 | 20.44 | 247,528 | +0.11(+0.52%) |
Nov 09, 2022 | 21.06 | 21.07 | 20.34 | 20.34 | 102,560 | -0.90(-4.22%) |
Nov 08, 2022 | 21.37 | 21.39 | 21.09 | 21.23 | 95,771 | -0.07(-0.33%) |
Nov 07, 2022 | 21.16 | 21.50 | 21.09 | 21.30 | 89,796 | +0.14(+0.66%) |
Nov 04, 2022 | 21.06 | 21.33 | 20.84 | 21.16 | 82,893 | +0.42(+2.03%) |
Nov 03, 2022 | 20.32 | 20.89 | 20.24 | 20.74 | 64,430 | +0.21(+1.03%) |
Nov 02, 2022 | 20.89 | 20.49 | 20.53 | 64,714 | -0.36(-1.72%) | |
Nov 01, 2022 | 21.00 | 21.00 | 20.71 | 20.89 | 28,663 | +0.21(+1.02%) |
Oct 31, 2022 | 20.38 | 21.01 | 20.38 | 20.68 | 34,273 | +0.11(+0.51%) |
Oct 28, 2022 | 20.71 | 20.77 | 20.33 | 20.57 | 42,699 | +0.02(+0.09%) |
Oct 27, 2022 | 20.66 | 20.88 | 20.52 | 20.56 | 34,172 | +0.05(+0.26%) |
Oct 26, 2022 | 20.14 | 20.56 | 20.03 | 20.50 | 93,881 | +0.37(+1.83%) |
Oct 25, 2022 | 20.09 | 20.19 | 19.96 | 20.13 | 50,981 | +0.08(+0.39%) |
Oct 24, 2022 | 19.87 | 20.17 | 19.87 | 20.05 | 75,991 | +0.16(+0.79%) |
Oct 21, 2022 | 19.41 | 19.98 | 19.41 | 19.90 | 41,409 | +0.45(+2.30%) |
Oct 20, 2022 | 19.31 | 19.70 | 19.31 | 19.45 | 123,797 | +0.25(+1.28%) |
Oct 19, 2022 | 18.82 | 19.29 | 18.82 | 19.20 | 38,270 | +0.42(+2.24%) |
Oct 18, 2022 | 18.91 | 19.12 | 18.56 | 18.78 | 66,941 | +0.04(+0.23%) |
Oct 17, 2022 | 18.79 | 19.12 | 18.72 | 18.74 | 70,258 | +0.16(+0.85%) |
Oct 14, 2022 | 19.05 | 19.13 | 18.55 | 18.58 | 81,460 | -0.60(-3.11%) |
Oct 13, 2022 | 18.40 | 19.31 | 18.40 | 19.18 | 86,892 | +0.54(+2.92%) |
Oct 12, 2022 | 18.46 | 18.72 | 18.39 | 18.63 | 66,225 | +0.11(+0.62%) |
Oct 11, 2022 | 18.48 | 18.85 | 18.37 | 18.52 | 68,721 | -0.24(-1.26%) |
Oct 10, 2022 | 19.19 | 19.28 | 18.66 | 18.76 | 57,848 | -0.39(-2.02%) |
Oct 07, 2022 | 19.28 | 19.46 | 19.02 | 19.14 | 84,057 | -0.08(-0.41%) |
Oct 06, 2022 | 18.87 | 19.34 | 18.87 | 19.22 | 84,528 | +0.21(+1.11%) |
Oct 05, 2022 | 18.65 | 19.08 | 18.47 | 19.01 | 68,176 | +0.39(+2.12%) |
Oct 04, 2022 | 18.06 | 18.64 | 18.06 | 18.62 | 52,349 | +0.74(+4.12%) |
Oct 03, 2022 | 17.50 | 17.99 | 17.46 | 17.88 | 77,664 | +0.80(+4.68%) |
Sep 30, 2022 | 17.04 | 17.36 | 16.94 | 17.08 | 45,618 | -0.11(-0.61%) |
Sep 29, 2022 | 17.18 | 17.24 | 16.85 | 17.18 | 40,307 | -0.07(-0.41%) |
Sep 28, 2022 | 16.63 | 17.33 | 16.51 | 17.26 | 66,335 | +0.75(+4.57%) |
Sep 27, 2022 | 16.55 | 16.77 | 16.42 | 16.50 | 30,904 | +0.19(+1.18%) |
Sep 26, 2022 | 16.69 | 16.87 | 16.31 | 16.31 | 58,479 | -0.50(-2.98%) |
Sep 23, 2022 | 17.46 | 17.46 | 16.69 | 16.81 | 69,764 | -1.16(-6.45%) |
Sep 22, 2022 | 18.19 | 18.21 | 17.94 | 17.97 | 43,136 | +0.05(+0.29%) |
Sep 21, 2022 | 18.43 | 18.43 | 17.91 | 17.91 | 54,478 | -0.41(-2.25%) |
Sep 20, 2022 | 18.44 | 18.44 | 18.16 | 18.33 | 58,999 | -0.17(-0.90%) |
Sep 19, 2022 | 17.89 | 18.49 | 17.89 | 18.49 | 30,036 | +0.06(+0.33%) |
Sep 16, 2022 | 18.62 | 18.67 | 18.21 | 18.43 | 42,510 | -0.33(-1.78%) |
Sep 15, 2022 | 18.97 | 18.99 | 18.66 | 18.76 | 44,779 | -0.41(-2.15%) |
Sep 14, 2022 | 18.75 | 19.43 | 18.75 | 19.18 | 69,236 | +0.39(+2.10%) |
Sep 13, 2022 | 19.10 | 19.30 | 18.70 | 18.78 | 22,822 | -0.50(-2.59%) |
Sep 12, 2022 | 19.31 | 19.53 | 19.17 | 19.28 | 82,525 | +0.18(+0.97%) |
Sep 09, 2022 | 18.80 | 19.16 | 18.73 | 19.10 | 28,798 | +0.49(+2.64%) |
Sep 08, 2022 | 18.52 | 18.71 | 18.47 | 18.61 | 24,501 | +0.07(+0.38%) |
Sep 07, 2022 | 18.36 | 18.60 | 18.26 | 18.54 | 20,810 | -0.14(-0.75%) |
Sep 06, 2022 | 19.05 | 19.03 | 18.63 | 18.68 | 17,566 | -0.21(-1.12%) |
Sep 02, 2022 | 18.98 | 19.08 | 18.73 | 18.89 | 33,098 | +0.28(+1.51%) |
Sep 01, 2022 | 18.83 | 18.83 | 18.31 | 18.61 | 47,126 | -0.33(-1.76%) |
Aug 31, 2022 | 19.02 | 19.24 | 18.72 | 18.94 | 66,259 | -0.32(-1.64%) |
Aug 30, 2022 | 19.74 | 19.74 | 19.19 | 19.26 | 63,501 | -0.83(-4.15%) |
Aug 29, 2022 | 19.55 | 20.11 | 19.55 | 20.09 | 48,216 | +0.55(+2.83%) |
Aug 26, 2022 | 19.78 | 19.97 | 19.54 | 19.54 | 41,666 | -0.24(-1.20%) |
Aug 25, 2022 | 19.62 | 19.84 | 19.63 | 19.77 | 59,256 | +0.23(+1.17%) |
Aug 24, 2022 | 19.48 | 19.66 | 19.35 | 19.55 | 38,385 | +0.13(+0.68%) |
Aug 23, 2022 | 19.10 | 19.65 | 19.10 | 19.41 | 29,456 | +0.53(+2.79%) |
Aug 22, 2022 | 18.90 | 19.00 | 18.53 | 18.89 | 21,912 | -0.10(-0.51%) |
Aug 19, 2022 | 18.91 | 19.06 | 18.83 | 18.98 | 32,766 | +0.04(+0.19%) |
Aug 18, 2022 | 18.70 | 19.03 | 18.70 | 18.95 | 84,834 | +0.38(+2.03%) |
Aug 17, 2022 | 18.41 | 18.69 | 18.38 | 18.57 | 30,442 | +0.06(+0.33%) |
Aug 16, 2022 | 18.44 | 18.61 | 18.34 | 18.51 | 49,607 | +0.13(+0.71%) |
Aug 15, 2022 | 18.18 | 18.48 | 18.02 | 18.38 | 71,470 | -0.33(-1.77%) |
Aug 12, 2022 | 18.49 | 18.75 | 18.34 | 18.71 | 77,941 | +0.12(+0.66%) |
Aug 11, 2022 | 18.44 | 18.71 | 18.27 | 18.59 | 47,882 | +0.45(+2.50%) |
Aug 10, 2022 | 17.98 | 18.22 | 17.79 | 18.13 | 75,187 | +0.27(+1.52%) |
Aug 09, 2022 | 17.83 | 18.03 | 17.83 | 17.86 | 43,440 | +0.17(+0.99%) |
Aug 08, 2022 | 17.61 | 17.79 | 17.54 | 17.69 | 32,201 | +0.16(+0.90%) |
Aug 05, 2022 | 17.18 | 17.71 | 17.06 | 17.53 | 55,100 | +0.17(+1.01%) |
Aug 04, 2022 | 17.79 | 17.83 | 17.32 | 17.36 | 88,775 | -0.54(-3.03%) |
Aug 03, 2022 | 18.28 | 18.44 | 17.78 | 17.90 | 65,734 | -0.25(-1.40%) |
Aug 02, 2022 | 18.10 | 18.33 | 18.04 | 18.15 | 58,970 | -0.03(-0.14%) |
Aug 01, 2022 | 18.26 | 18.33 | 18.03 | 18.18 | 41,600 | -0.32(-1.75%) |
Jul 29, 2022 | 18.21 | 18.59 | 18.16 | 18.50 | 74,662 | +0.55(+3.07%) |
Jul 28, 2022 | 17.86 | 17.96 | 17.56 | 17.95 | 42,993 | +0.26(+1.48%) |
Jul 27, 2022 | 17.31 | 17.80 | 17.23 | 17.69 | 87,640 | +0.42(+2.43%) |
Jul 26, 2022 | 17.69 | 17.69 | 17.14 | 17.27 | 64,108 | -0.31(-1.74%) |
Jul 25, 2022 | 17.23 | 17.59 | 17.17 | 17.58 | 63,991 | +0.45(+2.65%) |
Jul 22, 2022 | 17.21 | 17.45 | 17.04 | 17.12 | 21,014 | -0.09(-0.51%) |
Jul 21, 2022 | 17.11 | 17.24 | 16.81 | 17.21 | 49,927 | -0.24(-1.35%) |
Jul 20, 2022 | 17.16 | 17.52 | 17.05 | 17.44 | 28,462 | +0.22(+1.27%) |
Jul 19, 2022 | 16.81 | 17.28 | 16.81 | 17.23 | 24,463 | +0.50(+2.98%) |
Jul 18, 2022 | 16.82 | 17.00 | 16.67 | 16.73 | 37,810 | +0.27(+1.65%) |
Jul 15, 2022 | 16.40 | 16.50 | 16.25 | 16.46 | 47,235 | +0.26(+1.62%) |
Jul 14, 2022 | 16.18 | 16.28 | 15.91 | 16.20 | 77,914 | -0.37(-2.22%) |
Jul 13, 2022 | 16.30 | 16.76 | 16.30 | 16.56 | 54,610 | +0.07(+0.42%) |
Jul 12, 2022 | 16.35 | 16.62 | 16.31 | 16.49 | 96,635 | -0.22(-1.31%) |
Jul 11, 2022 | 16.63 | 16.83 | 16.54 | 16.71 | 60,363 | -0.24(-1.39%) |
Jul 08, 2022 | 17.09 | 17.09 | 16.68 | 16.95 | 60,613 | +0.02(+0.10%) |
Jul 07, 2022 | 16.60 | 16.98 | 16.60 | 16.93 | 63,080 | +0.60(+3.69%) |
Jul 06, 2022 | 16.56 | 16.56 | 15.85 | 16.33 | 92,674 | -0.33(-1.99%) |
Jul 05, 2022 | 16.99 | 16.99 | 16.29 | 16.66 | 101,148 | -0.49(-2.85%) |
Jul 01, 2022 | 17.09 | 17.20 | 16.69 | 17.15 | 59,895 | +0.14(+0.82%) |
Jun 30, 2022 | 16.90 | 17.24 | 16.90 | 17.01 | 58,168 | -0.23(-1.32%) |
Jun 29, 2022 | 17.93 | 17.99 | 17.23 | 17.23 | 29,333 | -0.46(-2.62%) |
Jun 28, 2022 | 17.73 | 17.93 | 17.57 | 17.70 | 78,421 | +0.34(+1.96%) |
Jun 27, 2022 | 17.11 | 17.41 | 17.00 | 17.36 | 43,910 | +0.45(+2.69%) |
Jun 24, 2022 | 16.69 | 17.12 | 16.59 | 16.90 | 67,497 | +0.39(+2.38%) |
Jun 23, 2022 | 16.94 | 17.06 | 16.34 | 16.51 | 159,701 | -0.47(-2.78%) |
Jun 22, 2022 | 17.16 | 17.37 | 16.92 | 16.98 | 118,710 | -0.72(-4.05%) |
Jun 21, 2022 | 17.08 | 17.79 | 17.08 | 17.70 | 73,851 | +0.79(+4.70%) |
Jun 17, 2022 | 18.06 | 18.11 | 16.82 | 16.90 | 159,227 | -1.10(-6.11%) |
Jun 16, 2022 | 18.78 | 18.86 | 17.97 | 18.00 | 71,573 | -1.21(-6.28%) |
Jun 15, 2022 | 19.43 | 19.48 | 18.83 | 19.21 | 71,399 | -0.16(-0.81%) |
Jun 14, 2022 | 19.98 | 20.15 | 19.19 | 19.37 | 78,673 | -0.34(-1.73%) |
Jun 13, 2022 | 20.01 | 20.11 | 19.30 | 19.71 | 165,880 | -0.90(-4.37%) |
Jun 10, 2022 | 20.90 | 21.00 | 20.34 | 20.61 | 126,052 | -0.42(-1.99%) |
Jun 09, 2022 | 21.17 | 21.40 | 21.03 | 21.03 | 99,247 | -0.37(-1.72%) |
Jun 08, 2022 | 21.40 | 21.50 | 21.12 | 21.39 | 99,797 | +0.11(+0.53%) |
Jun 07, 2022 | 20.76 | 21.31 | 20.76 | 21.28 | 129,422 | +0.48(+2.31%) |
Jun 06, 2022 | 20.74 | 20.91 | 20.65 | 20.80 | 81,536 | +0.14(+0.68%) |
Jun 03, 2022 | 20.44 | 20.77 | 20.42 | 20.66 | 97,072 | +0.23(+1.11%) |
Jun 02, 2022 | 20.49 | 20.62 | 20.27 | 20.43 | 101,554 | -0.04(-0.21%) |
Jun 01, 2022 | 20.31 | 20.55 | 20.06 | 20.48 | 108,180 | +0.40(+2.00%) |
May 31, 2022 | 20.49 | 20.69 | 20.02 | 20.07 | 136,865 | -0.17(-0.82%) |
May 27, 2022 | 19.86 | 20.30 | 19.78 | 20.24 | 84,999 | +0.41(+2.07%) |
May 26, 2022 | 19.66 | 19.92 | 19.64 | 19.83 | 52,111 | +0.29(+1.48%) |
May 25, 2022 | 19.25 | 19.64 | 19.25 | 19.54 | 64,826 | +0.32(+1.68%) |
May 24, 2022 | 18.96 | 19.23 | 18.74 | 19.22 | 121,593 | +0.19(+1.01%) |
May 23, 2022 | 18.89 | 19.27 | 18.89 | 19.03 | 122,712 | +0.27(+1.44%) |
May 20, 2022 | 18.89 | 19.11 | 18.49 | 18.75 | 78,194 | -0.01(-0.05%) |
May 19, 2022 | 18.50 | 18.96 | 18.24 | 18.76 | 136,309 | +0.00(+0.00%) |
May 18, 2022 | 19.32 | 19.32 | 18.63 | 18.76 | 88,857 | -0.48(-2.50%) |
May 17, 2022 | 19.35 | 19.37 | 19.07 | 19.24 | 125,788 | +0.22(+1.15%) |
May 16, 2022 | 18.63 | 19.13 | 18.59 | 19.03 | 125,003 | +0.47(+2.53%) |
May 13, 2022 | 18.42 | 18.79 | 18.38 | 18.56 | 96,980 | +0.41(+2.25%) |
May 12, 2022 | 18.31 | 18.31 | 17.90 | 18.15 | 84,642 | -0.17(-0.95%) |
May 11, 2022 | 18.30 | 18.83 | 18.26 | 18.32 | 156,580 | +0.18(+1.01%) |
May 10, 2022 | 18.42 | 18.63 | 17.93 | 18.14 | 73,542 | -0.03(-0.19%) |
May 09, 2022 | 19.28 | 19.38 | 18.16 | 18.17 | 76,383 | -1.37(-7.03%) |
May 06, 2022 | 19.09 | 19.55 | 18.92 | 19.55 | 87,628 | +0.55(+2.88%) |
May 05, 2022 | 19.65 | 19.65 | 18.85 | 19.00 | 120,040 | -0.55(-2.80%) |
May 04, 2022 | 19.20 | 19.63 | 18.78 | 19.55 | 128,826 | +0.66(+3.50%) |
May 03, 2022 | 18.48 | 18.99 | 18.48 | 18.89 | 138,771 | +0.42(+2.26%) |