Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.04 | 19.10 | 18.98 | 19.05 | 4,920,047 | +0.02(+0.11%) |
Apr 27, 2023 | 18.95 | 19.06 | 18.90 | 19.03 | 1,742,750 | +0.00(+0.00%) |
Apr 26, 2023 | 19.24 | 19.24 | 19.00 | 19.03 | 2,149,081 | -0.11(-0.57%) |
Apr 25, 2023 | 19.05 | 19.18 | 18.99 | 19.14 | 3,686,586 | +0.09(+0.47%) |
Apr 24, 2023 | 18.97 | 19.07 | 18.90 | 19.05 | 3,865,825 | +0.06(+0.32%) |
Apr 21, 2023 | 19.06 | 19.13 | 18.88 | 18.99 | 4,863,463 | -0.18(-0.94%) |
Apr 20, 2023 | 19.18 | 19.27 | 19.14 | 19.17 | 5,934,229 | +0.08(+0.42%) |
Apr 19, 2023 | 19.00 | 19.12 | 18.99 | 19.09 | 4,791,424 | -0.10(-0.52%) |
Apr 18, 2023 | 19.09 | 19.27 | 19.07 | 19.19 | 5,891,741 | +0.07(+0.37%) |
Apr 17, 2023 | 19.16 | 19.16 | 18.97 | 19.12 | 4,165,775 | -0.09(-0.47%) |
Apr 14, 2023 | 19.37 | 19.42 | 19.08 | 19.21 | 3,247,210 | -0.32(-1.64%) |
Apr 13, 2023 | 19.54 | 19.61 | 19.47 | 19.53 | 3,426,289 | +0.25(+1.30%) |
Apr 12, 2023 | 19.32 | 19.33 | 19.17 | 19.28 | 3,014,631 | +0.09(+0.47%) |
Apr 11, 2023 | 19.14 | 19.22 | 19.13 | 19.19 | 3,842,624 | +0.11(+0.58%) |
Apr 10, 2023 | 19.08 | 19.10 | 18.98 | 19.08 | 3,353,223 | -0.14(-0.73%) |
Apr 06, 2023 | 19.26 | 19.30 | 19.16 | 19.22 | 2,925,802 | -0.13(-0.67%) |
Apr 05, 2023 | 19.41 | 19.45 | 19.25 | 19.35 | 3,912,361 | +0.00(+0.00%) |
Apr 04, 2023 | 19.02 | 19.39 | 19.02 | 19.35 | 4,520,586 | +0.34(+1.79%) |
Apr 03, 2023 | 18.95 | 19.06 | 18.89 | 19.01 | 4,674,801 | +0.14(+0.74%) |
Mar 31, 2023 | 18.97 | 19.00 | 18.83 | 18.87 | 1,236,982 | -0.10(-0.53%) |
Mar 30, 2023 | 18.82 | 19.00 | 18.81 | 18.97 | 2,714,207 | +0.16(+0.85%) |
Mar 29, 2023 | 18.81 | 18.88 | 18.78 | 18.81 | 1,558,399 | -0.09(-0.48%) |
Mar 28, 2023 | 18.77 | 18.92 | 18.76 | 18.90 | 2,731,791 | +0.16(+0.85%) |
Mar 27, 2023 | 18.67 | 18.77 | 18.61 | 18.74 | 3,478,736 | -0.19(-1.00%) |
Mar 24, 2023 | 19.12 | 19.15 | 18.91 | 18.93 | 1,447,038 | -0.20(-1.05%) |
Mar 23, 2023 | 18.95 | 19.19 | 18.91 | 19.13 | 2,322,117 | +0.24(+1.27%) |
Mar 22, 2023 | 18.58 | 18.95 | 18.57 | 18.89 | 4,070,933 | +0.32(+1.72%) |
Mar 21, 2023 | 18.82 | 18.82 | 18.53 | 18.57 | 2,875,645 | -0.37(-1.95%) |
Mar 20, 2023 | 18.98 | 19.01 | 18.83 | 18.94 | 2,465,899 | +0.01(+0.05%) |
Mar 17, 2023 | 18.65 | 19.04 | 18.62 | 18.93 | 2,476,072 | +0.54(+2.94%) |
Mar 16, 2023 | 18.49 | 18.50 | 18.32 | 18.39 | 1,870,999 | +0.03(+0.16%) |
Mar 15, 2023 | 18.43 | 18.55 | 18.28 | 18.36 | 2,803,996 | +0.14(+0.77%) |
Mar 14, 2023 | 18.26 | 18.30 | 18.16 | 18.22 | 2,102,671 | -0.11(-0.60%) |
Mar 13, 2023 | 18.21 | 18.34 | 18.16 | 18.33 | 2,629,958 | +0.42(+2.35%) |
Mar 10, 2023 | 17.71 | 17.91 | 17.71 | 17.91 | 2,499,971 | +0.37(+2.11%) |
Mar 09, 2023 | 17.48 | 17.58 | 17.48 | 17.54 | 2,548,786 | +0.18(+1.04%) |
Mar 08, 2023 | 17.37 | 17.47 | 17.36 | 17.36 | 2,029,109 | +0.00(+0.00%) |
Mar 07, 2023 | 17.56 | 17.56 | 17.36 | 17.36 | 2,565,946 | -0.33(-1.87%) |
Mar 06, 2023 | 17.74 | 17.76 | 17.67 | 17.69 | 1,981,851 | -0.08(-0.45%) |
Mar 03, 2023 | 17.65 | 17.78 | 17.62 | 17.77 | 2,674,532 | +0.19(+1.08%) |
Mar 02, 2023 | 17.57 | 17.61 | 17.55 | 17.58 | 1,710,758 | -0.02(-0.11%) |
Mar 01, 2023 | 17.60 | 17.67 | 17.56 | 17.60 | 1,995,638 | +0.11(+0.63%) |
Feb 28, 2023 | 17.39 | 17.54 | 17.37 | 17.49 | 2,282,080 | +0.09(+0.52%) |
Feb 27, 2023 | 17.40 | 17.43 | 17.36 | 17.40 | 1,575,705 | +0.06(+0.35%) |
Feb 24, 2023 | 17.35 | 17.39 | 17.32 | 17.34 | 1,776,935 | -0.13(-0.74%) |
Feb 23, 2023 | 17.49 | 17.51 | 17.42 | 17.47 | 1,904,064 | +0.00(+0.00%) |
Feb 22, 2023 | 17.60 | 17.61 | 17.46 | 17.47 | 1,360,240 | -0.10(-0.57%) |
Feb 21, 2023 | 17.64 | 17.66 | 17.54 | 17.57 | 1,693,501 | -0.07(-0.40%) |
Feb 17, 2023 | 17.50 | 17.66 | 17.45 | 17.64 | 1,932,239 | +0.05(+0.28%) |
Feb 16, 2023 | 17.54 | 17.68 | 17.50 | 17.59 | 4,384,986 | +0.00(+0.00%) |
Feb 15, 2023 | 17.57 | 17.61 | 17.53 | 17.59 | 3,282,043 | -0.18(-1.01%) |
Feb 14, 2023 | 17.71 | 17.87 | 17.66 | 17.77 | 2,300,031 | +0.00(+0.00%) |
Feb 13, 2023 | 17.78 | 17.80 | 17.72 | 17.77 | 3,043,310 | -0.09(-0.50%) |
Feb 10, 2023 | 17.88 | 17.88 | 17.78 | 17.86 | 1,485,695 | +0.03(+0.17%) |
Feb 09, 2023 | 18.07 | 18.07 | 17.80 | 17.83 | 1,984,952 | -0.13(-0.72%) |
Feb 08, 2023 | 18.01 | 18.01 | 17.91 | 17.96 | 1,653,270 | +0.05(+0.28%) |
Feb 07, 2023 | 17.89 | 18.05 | 17.86 | 17.91 | 1,845,499 | +0.01(+0.06%) |
Feb 06, 2023 | 17.93 | 17.96 | 17.84 | 17.90 | 3,072,874 | +0.05(+0.28%) |
Feb 03, 2023 | 18.02 | 18.07 | 17.83 | 17.85 | 3,267,588 | -0.47(-2.57%) |
Feb 02, 2023 | 18.65 | 18.65 | 18.30 | 18.32 | 2,134,983 | -0.39(-2.08%) |
Feb 01, 2023 | 18.51 | 18.71 | 18.39 | 18.71 | 3,162,212 | +0.23(+1.24%) |
Jan 31, 2023 | 18.41 | 18.49 | 18.39 | 18.48 | 1,394,233 | +0.07(+0.40%) |
Jan 30, 2023 | 18.45 | 18.47 | 18.39 | 18.41 | 1,880,255 | -0.04(-0.24%) |
Jan 27, 2023 | 18.47 | 18.51 | 18.36 | 18.45 | 2,565,610 | -0.04(-0.22%) |
Jan 26, 2023 | 18.56 | 18.56 | 18.37 | 18.49 | 3,253,137 | -0.16(-0.86%) |
Jan 25, 2023 | 18.47 | 18.66 | 18.46 | 18.65 | 3,306,581 | +0.08(+0.43%) |
Jan 24, 2023 | 18.48 | 18.57 | 18.36 | 18.57 | 1,659,249 | +0.08(+0.43%) |
Jan 23, 2023 | 18.37 | 18.50 | 18.30 | 18.49 | 2,878,061 | +0.02(+0.11%) |
Jan 20, 2023 | 18.44 | 18.50 | 18.40 | 18.47 | 1,656,126 | -0.06(-0.32%) |
Jan 19, 2023 | 18.37 | 18.54 | 18.34 | 18.53 | 3,015,325 | +0.30(+1.65%) |
Jan 18, 2023 | 18.42 | 18.45 | 18.21 | 18.23 | 3,395,389 | -0.06(-0.33%) |
Jan 17, 2023 | 18.36 | 18.36 | 18.23 | 18.29 | 2,892,352 | -0.12(-0.65%) |
Jan 13, 2023 | 18.23 | 18.41 | 18.22 | 18.41 | 2,565,952 | +0.22(+1.21%) |
Jan 12, 2023 | 18.12 | 18.20 | 18.00 | 18.19 | 1,975,536 | +0.21(+1.17%) |
Jan 11, 2023 | 17.99 | 18.00 | 17.89 | 17.98 | 1,996,978 | -0.02(-0.11%) |
Jan 10, 2023 | 17.98 | 18.02 | 17.93 | 18.00 | 1,824,749 | +0.07(+0.39%) |
Jan 09, 2023 | 17.98 | 18.02 | 17.90 | 17.93 | 2,055,861 | +0.04(+0.22%) |
Jan 06, 2023 | 17.68 | 17.91 | 17.63 | 17.89 | 2,215,659 | +0.34(+1.94%) |
Jan 05, 2023 | 17.58 | 17.61 | 17.48 | 17.55 | 2,665,736 | -0.23(-1.29%) |
Jan 04, 2023 | 17.80 | 17.82 | 17.70 | 17.78 | 2,954,778 | +0.18(+1.02%) |
Jan 03, 2023 | 17.63 | 17.72 | 17.52 | 17.60 | 2,053,010 | +0.13(+0.74%) |
Dec 30, 2022 | 17.42 | 17.49 | 17.38 | 17.47 | 2,436,098 | +0.09(+0.52%) |
Dec 29, 2022 | 17.35 | 17.44 | 17.35 | 17.38 | 2,322,727 | +0.10(+0.58%) |
Dec 28, 2022 | 17.31 | 17.33 | 17.21 | 17.28 | 2,714,209 | -0.08(-0.46%) |
Dec 27, 2022 | 17.28 | 17.56 | 17.28 | 17.36 | 2,385,382 | +0.14(+0.81%) |
Dec 23, 2022 | 17.17 | 17.28 | 17.15 | 17.22 | 1,224,214 | +0.06(+0.35%) |
Dec 22, 2022 | 17.28 | 17.28 | 17.10 | 17.16 | 2,530,774 | -0.23(-1.32%) |
Dec 21, 2022 | 17.39 | 17.47 | 17.36 | 17.39 | 2,396,514 | -0.03(-0.17%) |
Dec 20, 2022 | 17.30 | 17.45 | 17.30 | 17.42 | 2,645,396 | +0.29(+1.69%) |
Dec 19, 2022 | 17.16 | 17.20 | 17.09 | 17.13 | 2,655,177 | -0.05(-0.29%) |
Dec 16, 2022 | 17.09 | 17.19 | 17.08 | 17.18 | 2,652,818 | +0.16(+0.94%) |
Dec 15, 2022 | 17.06 | 17.11 | 17.00 | 17.02 | 2,827,203 | -0.28(-1.62%) |
Dec 14, 2022 | 17.33 | 17.38 | 17.21 | 17.30 | 2,220,257 | -0.04(-0.23%) |
Dec 13, 2022 | 17.42 | 17.48 | 17.30 | 17.34 | 2,499,661 | +0.28(+1.64%) |
Dec 12, 2022 | 17.14 | 17.15 | 17.03 | 17.06 | 1,735,378 | -0.13(-0.76%) |
Dec 09, 2022 | 17.21 | 17.31 | 17.16 | 17.19 | 2,057,260 | +0.05(+0.29%) |
Dec 08, 2022 | 17.16 | 17.20 | 17.10 | 17.14 | 1,285,800 | +0.01(+0.06%) |
Dec 07, 2022 | 17.03 | 17.16 | 17.02 | 17.13 | 1,141,326 | +0.16(+0.94%) |
Dec 06, 2022 | 17.00 | 17.04 | 16.93 | 16.97 | 1,237,758 | +0.05(+0.30%) |
Dec 05, 2022 | 17.14 | 17.16 | 16.92 | 16.92 | 1,368,906 | -0.31(-1.80%) |
Dec 02, 2022 | 17.12 | 17.24 | 17.06 | 17.23 | 1,359,461 | -0.05(-0.29%) |
Dec 01, 2022 | 17.23 | 17.29 | 17.19 | 17.28 | 1,481,742 | +0.33(+1.95%) |
Nov 30, 2022 | 16.84 | 16.96 | 16.72 | 16.95 | 1,389,200 | +0.20(+1.19%) |
Nov 29, 2022 | 16.74 | 16.84 | 16.74 | 16.75 | 830,407 | +0.07(+0.42%) |
Nov 28, 2022 | 16.77 | 16.77 | 16.66 | 16.68 | 1,204,918 | -0.11(-0.66%) |
Nov 25, 2022 | 16.76 | 16.82 | 16.75 | 16.79 | 504,786 | +0.02(+0.12%) |
Nov 23, 2022 | 16.65 | 16.80 | 16.63 | 16.77 | 1,454,564 | +0.10(+0.60%) |
Nov 22, 2022 | 16.70 | 16.73 | 16.64 | 16.67 | 690,324 | +0.00(+0.00%) |
Nov 21, 2022 | 16.71 | 16.72 | 16.61 | 16.67 | 975,825 | -0.09(-0.54%) |
Nov 18, 2022 | 16.81 | 16.84 | 16.74 | 16.76 | 1,247,427 | -0.12(-0.71%) |
Nov 17, 2022 | 16.85 | 16.89 | 16.82 | 16.88 | 1,794,884 | -0.11(-0.65%) |
Nov 16, 2022 | 17.02 | 17.05 | 16.96 | 16.99 | 949,363 | -0.05(-0.29%) |
Nov 15, 2022 | 17.02 | 17.10 | 16.94 | 17.04 | 2,098,375 | +0.07(+0.41%) |
Nov 14, 2022 | 16.90 | 17.00 | 16.90 | 16.97 | 1,086,023 | +0.04(+0.24%) |
Nov 11, 2022 | 16.88 | 16.94 | 16.82 | 16.93 | 1,098,014 | +0.10(+0.59%) |
Nov 10, 2022 | 16.67 | 16.83 | 16.64 | 16.83 | 1,683,609 | +0.49(+3.00%) |
Nov 09, 2022 | 16.40 | 16.50 | 16.31 | 16.34 | 1,647,608 | -0.07(-0.43%) |
Nov 08, 2022 | 16.05 | 16.45 | 16.05 | 16.41 | 2,466,766 | +0.36(+2.24%) |
Nov 07, 2022 | 16.08 | 16.11 | 16.04 | 16.05 | 856,060 | -0.06(-0.37%) |
Nov 04, 2022 | 15.94 | 16.11 | 15.93 | 16.11 | 2,506,041 | +0.49(+3.14%) |
Nov 03, 2022 | 15.51 | 15.64 | 15.50 | 15.62 | 1,687,019 | -0.07(-0.45%) |
Nov 02, 2022 | 15.86 | 15.67 | 15.69 | 2,921,324 | -0.11(-0.70%) | |
Nov 01, 2022 | 15.83 | 15.85 | 15.74 | 15.80 | 1,521,859 | +0.17(+1.09%) |
Oct 31, 2022 | 15.67 | 15.73 | 15.63 | 15.63 | 1,311,915 | -0.14(-0.89%) |
Oct 28, 2022 | 15.75 | 15.80 | 15.70 | 15.77 | 1,200,141 | -0.16(-1.00%) |
Oct 27, 2022 | 15.92 | 15.96 | 15.88 | 15.93 | 917,008 | -0.02(-0.13%) |
Oct 26, 2022 | 15.92 | 16.03 | 15.92 | 15.95 | 1,570,197 | +0.11(+0.69%) |
Oct 25, 2022 | 15.84 | 15.92 | 15.83 | 15.84 | 1,582,583 | +0.03(+0.19%) |
Oct 24, 2022 | 15.79 | 15.85 | 15.76 | 15.81 | 1,405,896 | -0.06(-0.38%) |
Oct 21, 2022 | 15.64 | 15.88 | 15.63 | 15.87 | 1,440,780 | +0.29(+1.86%) |
Oct 20, 2022 | 15.63 | 15.77 | 15.57 | 15.58 | 1,475,036 | -0.04(-0.26%) |
Oct 19, 2022 | 15.65 | 15.69 | 15.60 | 15.62 | 1,731,420 | -0.20(-1.26%) |
Oct 18, 2022 | 15.86 | 15.87 | 15.78 | 15.82 | 1,578,666 | +0.04(+0.25%) |
Oct 17, 2022 | 15.94 | 15.98 | 15.78 | 15.78 | 1,300,976 | +0.03(+0.19%) |
Oct 14, 2022 | 15.85 | 15.86 | 15.72 | 15.75 | 2,535,413 | -0.20(-1.25%) |
Oct 13, 2022 | 15.80 | 16.03 | 15.74 | 15.95 | 2,164,672 | -0.11(-0.68%) |
Oct 12, 2022 | 16.01 | 16.08 | 15.98 | 16.06 | 1,624,298 | +0.09(+0.56%) |
Oct 11, 2022 | 16.00 | 16.14 | 15.95 | 15.97 | 2,418,312 | -0.03(-0.19%) |
Oct 10, 2022 | 16.05 | 16.09 | 15.96 | 16.00 | 1,582,668 | -0.25(-1.54%) |
Oct 07, 2022 | 16.31 | 16.36 | 16.23 | 16.25 | 1,132,184 | -0.17(-1.04%) |
Oct 06, 2022 | 16.40 | 16.45 | 16.36 | 16.42 | 1,122,872 | -0.02(-0.12%) |
Oct 05, 2022 | 16.38 | 16.47 | 16.30 | 16.44 | 1,265,141 | -0.10(-0.60%) |
Oct 04, 2022 | 16.38 | 16.57 | 16.36 | 16.54 | 2,098,547 | +0.23(+1.41%) |
Oct 03, 2022 | 15.99 | 16.31 | 15.97 | 16.31 | 3,544,845 | +0.39(+2.45%) |
Sep 30, 2022 | 15.94 | 16.05 | 15.91 | 15.92 | 1,270,363 | +0.01(+0.06%) |
Sep 29, 2022 | 15.87 | 15.95 | 15.76 | 15.91 | 7,640,875 | -0.01(-0.06%) |
Sep 28, 2022 | 15.76 | 15.94 | 15.73 | 15.92 | 5,322,281 | +0.32(+2.05%) |
Sep 27, 2022 | 15.66 | 15.71 | 15.59 | 15.60 | 6,572,637 | +0.03(+0.19%) |
Sep 26, 2022 | 15.76 | 15.79 | 15.54 | 15.57 | 5,710,221 | -0.18(-1.14%) |
Sep 23, 2022 | 15.83 | 15.84 | 15.71 | 15.75 | 4,002,244 | -0.28(-1.75%) |
Sep 22, 2022 | 16.07 | 16.10 | 15.98 | 16.03 | 7,089,656 | +0.01(+0.06%) |
Sep 21, 2022 | 16.06 | 16.18 | 15.85 | 16.02 | 5,149,343 | +0.07(+0.44%) |
Sep 20, 2022 | 15.95 | 15.97 | 15.90 | 15.95 | 5,949,570 | -0.09(-0.56%) |
Sep 19, 2022 | 15.93 | 16.05 | 15.93 | 16.04 | 5,381,344 | +0.01(+0.06%) |
Sep 16, 2022 | 15.91 | 16.10 | 15.88 | 16.03 | 4,682,530 | +0.09(+0.56%) |
Sep 15, 2022 | 16.12 | 16.20 | 15.91 | 15.94 | 4,432,509 | -0.32(-1.97%) |
Sep 14, 2022 | 16.32 | 16.36 | 16.23 | 16.26 | 3,300,462 | -0.06(-0.37%) |
Sep 13, 2022 | 16.30 | 16.39 | 16.30 | 16.32 | 2,909,151 | -0.20(-1.21%) |
Sep 12, 2022 | 16.56 | 16.63 | 16.52 | 16.52 | 2,090,591 | +0.07(+0.43%) |
Sep 09, 2022 | 16.43 | 16.49 | 16.40 | 16.45 | 1,877,677 | +0.09(+0.55%) |
Sep 08, 2022 | 16.42 | 16.44 | 16.33 | 16.36 | 947,047 | -0.09(-0.55%) |
Sep 07, 2022 | 16.27 | 16.48 | 16.26 | 16.45 | 2,261,634 | +0.15(+0.92%) |
Sep 06, 2022 | 16.37 | 16.40 | 16.29 | 16.30 | 1,492,934 | -0.09(-0.55%) |
Sep 02, 2022 | 16.38 | 16.47 | 16.37 | 16.39 | 874,618 | +0.14(+0.86%) |
Sep 01, 2022 | 16.27 | 16.30 | 16.18 | 16.25 | 984,033 | -0.13(-0.79%) |
Aug 31, 2022 | 16.42 | 16.52 | 16.38 | 16.38 | 902,878 | -0.13(-0.79%) |
Aug 30, 2022 | 16.60 | 16.60 | 16.50 | 16.51 | 852,554 | -0.14(-0.84%) |
Aug 29, 2022 | 16.65 | 16.73 | 16.64 | 16.65 | 560,021 | +0.01(+0.06%) |
Aug 26, 2022 | 16.79 | 16.83 | 16.62 | 16.64 | 660,684 | -0.21(-1.25%) |
Aug 25, 2022 | 16.86 | 16.87 | 16.79 | 16.85 | 1,021,149 | +0.06(+0.36%) |
Aug 24, 2022 | 16.72 | 16.83 | 16.70 | 16.79 | 3,386,308 | +0.04(+0.24%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.66 | 16.75 | 1,856,877 | +0.12(+0.72%) |
Aug 22, 2022 | 16.64 | 16.68 | 16.61 | 16.63 | 891,030 | -0.12(-0.72%) |
Aug 19, 2022 | 16.83 | 16.84 | 16.73 | 16.75 | 671,247 | -0.12(-0.71%) |
Aug 18, 2022 | 16.93 | 16.96 | 16.83 | 16.87 | 584,430 | -0.05(-0.30%) |
Aug 17, 2022 | 17.00 | 17.00 | 16.86 | 16.92 | 787,315 | -0.11(-0.65%) |
Aug 16, 2022 | 17.01 | 17.05 | 17.00 | 17.03 | 444,794 | -0.01(-0.06%) |
Aug 15, 2022 | 17.07 | 17.10 | 17.02 | 17.04 | 462,687 | -0.22(-1.27%) |
Aug 12, 2022 | 17.20 | 17.28 | 17.17 | 17.26 | 554,247 | +0.15(+0.88%) |
Aug 11, 2022 | 17.19 | 17.24 | 17.11 | 17.11 | 441,068 | -0.04(-0.23%) |
Aug 10, 2022 | 17.23 | 17.28 | 17.14 | 17.15 | 744,865 | -0.04(-0.23%) |
Aug 09, 2022 | 17.22 | 17.26 | 17.16 | 17.19 | 612,800 | +0.05(+0.29%) |
Aug 08, 2022 | 17.07 | 17.16 | 17.07 | 17.14 | 755,047 | +0.15(+0.88%) |
Aug 05, 2022 | 16.96 | 17.05 | 16.95 | 16.99 | 1,184,736 | -0.21(-1.22%) |
Aug 04, 2022 | 17.03 | 17.21 | 17.01 | 17.20 | 861,129 | +0.27(+1.59%) |
Aug 03, 2022 | 16.95 | 16.96 | 16.82 | 16.93 | 741,325 | +0.06(+0.36%) |
Aug 02, 2022 | 17.05 | 17.12 | 16.87 | 16.87 | 1,150,900 | -0.10(-0.59%) |
Aug 01, 2022 | 16.96 | 17.01 | 16.91 | 16.97 | 1,542,459 | +0.09(+0.53%) |
Jul 29, 2022 | 16.85 | 16.94 | 16.80 | 16.88 | 1,337,467 | +0.05(+0.30%) |
Jul 28, 2022 | 16.79 | 16.84 | 16.75 | 16.83 | 654,194 | +0.21(+1.26%) |
Jul 27, 2022 | 16.45 | 16.69 | 16.41 | 16.62 | 1,580,544 | +0.15(+0.91%) |
Jul 26, 2022 | 16.48 | 16.50 | 16.44 | 16.47 | 605,806 | -0.02(-0.12%) |
Jul 25, 2022 | 16.52 | 16.53 | 16.43 | 16.49 | 915,047 | -0.03(-0.18%) |
Jul 22, 2022 | 16.50 | 16.67 | 16.49 | 16.52 | 865,478 | +0.03(+0.18%) |
Jul 21, 2022 | 16.27 | 16.49 | 16.27 | 16.49 | 1,578,580 | +0.24(+1.48%) |
Jul 20, 2022 | 16.42 | 16.44 | 16.25 | 16.25 | 939,834 | -0.15(-0.91%) |
Jul 19, 2022 | 16.39 | 16.44 | 16.39 | 16.40 | 601,670 | +0.04(+0.24%) |
Jul 18, 2022 | 16.46 | 16.50 | 16.36 | 16.36 | 743,210 | +0.02(+0.12%) |
Jul 15, 2022 | 16.35 | 16.38 | 16.29 | 16.34 | 1,181,995 | -0.05(-0.31%) |
Jul 14, 2022 | 16.35 | 16.43 | 16.27 | 16.39 | 1,202,873 | -0.22(-1.32%) |
Jul 13, 2022 | 16.48 | 16.73 | 16.46 | 16.61 | 1,455,950 | +0.06(+0.36%) |
Jul 12, 2022 | 16.57 | 16.62 | 16.53 | 16.55 | 1,265,308 | -0.05(-0.30%) |
Jul 11, 2022 | 16.65 | 16.70 | 16.59 | 16.60 | 1,279,311 | -0.10(-0.60%) |
Jul 08, 2022 | 16.69 | 16.80 | 16.65 | 16.70 | 1,029,271 | +0.01(+0.06%) |
Jul 07, 2022 | 16.70 | 16.77 | 16.67 | 16.69 | 1,115,347 | +0.00(+0.00%) |
Jul 06, 2022 | 16.90 | 16.93 | 16.61 | 16.69 | 1,781,589 | -0.24(-1.42%) |
Jul 05, 2022 | 17.20 | 17.21 | 16.91 | 16.93 | 1,342,504 | -0.37(-2.14%) |
Jul 01, 2022 | 17.20 | 17.35 | 17.18 | 17.30 | 1,555,986 | -0.03(-0.17%) |
Jun 30, 2022 | 17.43 | 17.47 | 17.30 | 17.33 | 1,383,114 | -0.11(-0.63%) |
Jun 29, 2022 | 17.55 | 17.55 | 17.40 | 17.44 | 1,094,837 | +0.00(+0.00%) |
Jun 28, 2022 | 17.48 | 17.50 | 17.43 | 17.44 | 678,058 | -0.04(-0.23%) |
Jun 27, 2022 | 17.55 | 17.55 | 17.46 | 17.48 | 1,060,625 | -0.01(-0.06%) |
Jun 24, 2022 | 17.52 | 17.56 | 17.47 | 17.49 | 1,262,776 | -0.02(-0.11%) |
Jun 23, 2022 | 17.62 | 17.70 | 17.48 | 17.51 | 1,549,884 | -0.12(-0.68%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.60 | 17.63 | 1,287,564 | +0.09(+0.51%) |
Jun 21, 2022 | 17.59 | 17.68 | 17.53 | 17.54 | 1,253,031 | -0.08(-0.45%) |
Jun 17, 2022 | 17.71 | 17.71 | 17.58 | 17.62 | 1,318,693 | -0.15(-0.84%) |
Jun 16, 2022 | 17.53 | 17.77 | 17.50 | 17.77 | 1,685,872 | +0.20(+1.14%) |
Jun 15, 2022 | 17.52 | 17.66 | 17.39 | 17.57 | 2,944,517 | +0.22(+1.27%) |
Jun 14, 2022 | 17.45 | 17.45 | 17.31 | 17.35 | 1,796,855 | -0.12(-0.69%) |
Jun 13, 2022 | 17.61 | 17.62 | 17.44 | 17.47 | 3,026,670 | -0.48(-2.67%) |
Jun 10, 2022 | 17.58 | 17.99 | 17.53 | 17.95 | 1,530,691 | +0.24(+1.36%) |
Jun 09, 2022 | 17.74 | 17.75 | 17.64 | 17.71 | 717,931 | -0.06(-0.34%) |
Jun 08, 2022 | 17.77 | 17.84 | 17.75 | 17.77 | 554,928 | -0.01(-0.06%) |
Jun 07, 2022 | 17.69 | 17.80 | 17.69 | 17.78 | 640,506 | +0.12(+0.68%) |
Jun 06, 2022 | 17.76 | 17.77 | 17.65 | 17.66 | 899,623 | -0.08(-0.45%) |
Jun 03, 2022 | 17.85 | 17.89 | 17.71 | 17.74 | 790,653 | -0.18(-1.00%) |
Jun 02, 2022 | 17.85 | 17.94 | 17.85 | 17.92 | 1,051,752 | +0.20(+1.13%) |
Jun 01, 2022 | 17.70 | 17.74 | 17.62 | 17.72 | 1,249,293 | +0.12(+0.68%) |
May 31, 2022 | 17.75 | 17.79 | 17.59 | 17.60 | 1,185,288 | -0.17(-0.96%) |
May 27, 2022 | 17.83 | 17.84 | 17.76 | 17.77 | 718,884 | +0.00(+0.00%) |
May 26, 2022 | 17.70 | 17.78 | 17.66 | 17.77 | 855,443 | -0.02(-0.11%) |
May 25, 2022 | 17.77 | 17.80 | 17.66 | 17.79 | 1,208,518 | -0.11(-0.61%) |
May 24, 2022 | 17.82 | 17.93 | 17.82 | 17.90 | 930,080 | +0.13(+0.73%) |
May 23, 2022 | 17.81 | 17.82 | 17.71 | 17.77 | 873,440 | +0.07(+0.40%) |
May 20, 2022 | 17.64 | 17.71 | 17.57 | 17.70 | 831,686 | +0.02(+0.11%) |
May 19, 2022 | 17.63 | 17.73 | 17.57 | 17.68 | 868,984 | +0.26(+1.49%) |
May 18, 2022 | 17.38 | 17.50 | 17.36 | 17.42 | 959,226 | +0.00(+0.00%) |
May 17, 2022 | 17.52 | 17.53 | 17.39 | 17.42 | 1,047,483 | -0.09(-0.51%) |
May 16, 2022 | 17.32 | 17.52 | 17.32 | 17.51 | 1,443,313 | +0.16(+0.92%) |
May 13, 2022 | 17.30 | 17.43 | 17.28 | 17.35 | 1,618,297 | -0.15(-0.86%) |
May 12, 2022 | 17.69 | 17.72 | 17.46 | 17.50 | 3,347,692 | -0.27(-1.52%) |
May 11, 2022 | 17.74 | 17.82 | 17.70 | 17.77 | 2,132,879 | +0.16(+0.91%) |
May 10, 2022 | 17.86 | 17.88 | 17.61 | 17.61 | 2,238,805 | -0.16(-0.90%) |
May 09, 2022 | 17.91 | 17.92 | 17.76 | 17.77 | 2,344,723 | -0.27(-1.50%) |
May 06, 2022 | 18.03 | 18.15 | 17.98 | 18.04 | 1,879,983 | +0.03(+0.17%) |
May 05, 2022 | 18.25 | 18.26 | 17.96 | 18.01 | 2,589,246 | -0.07(-0.39%) |
May 04, 2022 | 17.92 | 18.13 | 17.85 | 18.08 | 2,969,740 | +0.18(+1.01%) |
May 03, 2022 | 17.88 | 18.01 | 17.87 | 17.90 | 3,005,955 | +0.06(+0.34%) |