Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.92 | 20.05 | 19.92 | 19.99 | 15,156 | +0.17(+0.88%) |
May 05, 2023 | 19.70 | 19.82 | 19.70 | 19.82 | 1,699 | +0.42(+2.16%) |
May 04, 2023 | 19.44 | 19.50 | 19.38 | 19.40 | 16,621 | -0.09(-0.48%) |
May 03, 2023 | 19.55 | 19.63 | 19.49 | 19.49 | 4,551 | -0.04(-0.19%) |
May 02, 2023 | 19.71 | 19.71 | 19.52 | 19.53 | 9,803 | -0.42(-2.11%) |
May 01, 2023 | 19.96 | 19.99 | 19.89 | 19.95 | 23,335 | -0.00(-0.01%) |
Apr 28, 2023 | 19.82 | 19.98 | 19.82 | 19.96 | 9,770 | -0.07(-0.34%) |
Apr 27, 2023 | 19.92 | 20.04 | 19.92 | 20.02 | 2,402 | +0.25(+1.25%) |
Apr 26, 2023 | 19.72 | 19.87 | 19.72 | 19.78 | 4,199 | +0.23(+1.16%) |
Apr 25, 2023 | 19.65 | 19.65 | 19.52 | 19.55 | 35,800 | -0.31(-1.57%) |
Apr 24, 2023 | 19.90 | 19.91 | 19.81 | 19.86 | 9,586 | +0.05(+0.23%) |
Apr 21, 2023 | 19.79 | 19.86 | 19.76 | 19.82 | 11,322 | +0.04(+0.20%) |
Apr 20, 2023 | 19.73 | 19.85 | 19.73 | 19.78 | 2,605 | -0.02(-0.10%) |
Apr 19, 2023 | 19.72 | 19.87 | 19.72 | 19.80 | 3,592 | -0.14(-0.71%) |
Apr 18, 2023 | 19.88 | 19.94 | 19.85 | 19.94 | 7,493 | +0.14(+0.72%) |
Apr 17, 2023 | 19.78 | 19.80 | 19.68 | 19.80 | 4,985 | -0.05(-0.24%) |
Apr 14, 2023 | 19.79 | 19.86 | 19.78 | 19.84 | 3,459 | +0.11(+0.57%) |
Apr 13, 2023 | 19.70 | 19.79 | 19.68 | 19.73 | 4,106 | +0.12(+0.63%) |
Apr 12, 2023 | 19.64 | 19.69 | 19.59 | 19.61 | 9,607 | +0.13(+0.68%) |
Apr 11, 2023 | 19.48 | 19.57 | 19.48 | 19.48 | 9,557 | +0.13(+0.68%) |
Apr 10, 2023 | 19.25 | 19.34 | 19.19 | 19.34 | 9,786 | +0.05(+0.24%) |
Apr 06, 2023 | 19.22 | 19.39 | 19.22 | 19.30 | 189,168 | +0.13(+0.69%) |
Apr 05, 2023 | 19.18 | 19.18 | 19.07 | 19.16 | 4,469 | -0.18(-0.91%) |
Apr 04, 2023 | 19.41 | 19.41 | 19.27 | 19.34 | 7,445 | +0.02(+0.08%) |
Apr 03, 2023 | 19.23 | 19.39 | 19.23 | 19.32 | 22,413 | +0.21(+1.11%) |
Mar 31, 2023 | 19.11 | 19.14 | 19.08 | 19.11 | 5,907 | -0.00(-0.02%) |
Mar 30, 2023 | 19.09 | 19.20 | 19.09 | 19.12 | 8,180 | +0.62(+3.37%) |
Mar 29, 2023 | 18.43 | 18.51 | 18.43 | 18.49 | 5,063 | +0.34(+1.87%) |
Mar 28, 2023 | 18.04 | 18.15 | 18.04 | 18.15 | 6,348 | +0.12(+0.65%) |
Mar 27, 2023 | 17.96 | 18.06 | 17.91 | 18.04 | 10,355 | +0.20(+1.14%) |
Mar 24, 2023 | 17.91 | 17.91 | 17.79 | 17.83 | 8,058 | -0.73(-3.92%) |
Mar 23, 2023 | 18.84 | 18.90 | 18.50 | 18.56 | 8,637 | -0.07(-0.40%) |
Mar 22, 2023 | 18.88 | 18.90 | 18.63 | 18.63 | 11,661 | -0.36(-1.89%) |
Mar 21, 2023 | 18.98 | 18.99 | 18.89 | 18.99 | 5,296 | +0.56(+3.02%) |
Mar 20, 2023 | 18.39 | 18.54 | 18.35 | 18.44 | 7,819 | +0.25(+1.40%) |
Mar 17, 2023 | 18.26 | 18.28 | 18.05 | 18.18 | 7,147 | -0.19(-1.05%) |
Mar 16, 2023 | 18.05 | 18.38 | 18.02 | 18.37 | 8,277 | -0.05(-0.29%) |
Mar 15, 2023 | 18.17 | 18.50 | 18.15 | 18.43 | 39,747 | -1.16(-5.91%) |
Mar 14, 2023 | 19.52 | 19.66 | 19.44 | 19.59 | 27,087 | +0.34(+1.75%) |
Mar 13, 2023 | 19.17 | 19.37 | 19.11 | 19.25 | 13,691 | -0.48(-2.42%) |
Mar 10, 2023 | 19.82 | 19.90 | 19.73 | 19.73 | 15,137 | -0.13(-0.65%) |
Mar 09, 2023 | 20.05 | 20.15 | 19.84 | 19.85 | 20,513 | -0.43(-2.13%) |
Mar 08, 2023 | 20.18 | 20.35 | 20.18 | 20.29 | 52,968 | +0.09(+0.42%) |
Mar 07, 2023 | 20.42 | 20.43 | 20.17 | 20.20 | 11,246 | -0.30(-1.45%) |
Mar 06, 2023 | 20.48 | 20.58 | 20.42 | 20.50 | 12,252 | +0.00(+0.02%) |
Mar 03, 2023 | 20.34 | 20.49 | 20.32 | 20.49 | 4,615 | +0.16(+0.80%) |
Mar 02, 2023 | 20.09 | 20.33 | 20.09 | 20.33 | 13,476 | +0.10(+0.50%) |
Mar 01, 2023 | 20.33 | 20.35 | 20.15 | 20.23 | 34,345 | -0.01(-0.05%) |
Feb 28, 2023 | 20.32 | 20.33 | 20.20 | 20.24 | 6,175 | +0.20(+0.99%) |
Feb 27, 2023 | 19.95 | 20.06 | 19.95 | 20.04 | 10,268 | +0.34(+1.72%) |
Feb 24, 2023 | 19.73 | 19.73 | 19.65 | 19.70 | 3,979 | -0.24(-1.18%) |
Feb 23, 2023 | 19.88 | 19.95 | 19.86 | 19.94 | 3,152 | +0.17(+0.86%) |
Feb 22, 2023 | 19.84 | 19.88 | 19.77 | 19.77 | 12,998 | -0.24(-1.18%) |
Feb 21, 2023 | 20.02 | 20.12 | 20.00 | 20.00 | 7,350 | -0.25(-1.21%) |
Feb 17, 2023 | 20.06 | 20.27 | 20.05 | 20.25 | 5,014 | +0.14(+0.70%) |
Feb 16, 2023 | 19.86 | 20.18 | 19.86 | 20.11 | 20,666 | +0.02(+0.09%) |
Feb 15, 2023 | 19.98 | 20.09 | 19.90 | 20.09 | 3,724 | -0.08(-0.38%) |
Feb 14, 2023 | 20.14 | 20.20 | 20.01 | 20.17 | 11,708 | +0.14(+0.71%) |
Feb 13, 2023 | 19.94 | 20.02 | 19.92 | 20.02 | 6,186 | +0.09(+0.46%) |
Feb 10, 2023 | 19.82 | 19.93 | 19.81 | 19.93 | 8,470 | -0.17(-0.84%) |
Feb 09, 2023 | 20.27 | 20.27 | 20.09 | 20.10 | 12,467 | +0.09(+0.47%) |
Feb 08, 2023 | 20.05 | 20.05 | 19.94 | 20.00 | 34,661 | +0.20(+1.00%) |
Feb 07, 2023 | 19.66 | 19.82 | 19.63 | 19.81 | 5,715 | +0.29(+1.47%) |
Feb 06, 2023 | 19.59 | 19.59 | 19.48 | 19.52 | 3,428 | -0.18(-0.93%) |
Feb 03, 2023 | 19.85 | 19.97 | 19.70 | 19.70 | 8,581 | -0.38(-1.88%) |
Feb 02, 2023 | 20.18 | 20.18 | 19.95 | 20.08 | 15,164 | -0.14(-0.70%) |
Feb 01, 2023 | 20.03 | 20.22 | 19.91 | 20.22 | 31,686 | +0.23(+1.14%) |
Jan 31, 2023 | 19.77 | 20.00 | 19.76 | 19.99 | 18,931 | +0.33(+1.66%) |
Jan 30, 2023 | 19.73 | 19.82 | 19.64 | 19.67 | 9,301 | -0.14(-0.71%) |
Jan 27, 2023 | 19.72 | 19.87 | 19.72 | 19.81 | 34,292 | +0.04(+0.19%) |
Jan 26, 2023 | 19.75 | 19.77 | 19.62 | 19.77 | 10,579 | +0.00(+0.01%) |
Jan 25, 2023 | 19.60 | 19.78 | 19.59 | 19.77 | 8,607 | +0.12(+0.61%) |
Jan 24, 2023 | 19.62 | 19.68 | 19.61 | 19.64 | 26,854 | +0.02(+0.12%) |
Jan 23, 2023 | 19.53 | 19.66 | 19.53 | 19.62 | 20,309 | +0.10(+0.51%) |
Jan 20, 2023 | 19.37 | 19.53 | 19.37 | 19.52 | 12,426 | +0.17(+0.88%) |
Jan 19, 2023 | 19.28 | 19.38 | 19.20 | 19.35 | 15,752 | -0.13(-0.68%) |
Jan 18, 2023 | 19.73 | 19.77 | 19.48 | 19.48 | 7,748 | +0.24(+1.23%) |
Jan 17, 2023 | 19.39 | 19.45 | 19.19 | 19.25 | 24,823 | -0.17(-0.88%) |
Jan 13, 2023 | 19.20 | 19.42 | 19.20 | 19.42 | 17,201 | +0.09(+0.46%) |
Jan 12, 2023 | 19.21 | 19.37 | 19.16 | 19.33 | 14,475 | +0.35(+1.85%) |
Jan 11, 2023 | 18.95 | 18.99 | 18.89 | 18.98 | 5,952 | +0.13(+0.72%) |
Jan 10, 2023 | 18.92 | 18.92 | 18.76 | 18.84 | 6,433 | -0.02(-0.09%) |
Jan 09, 2023 | 18.99 | 19.02 | 18.86 | 18.86 | 30,200 | +0.06(+0.33%) |
Jan 06, 2023 | 18.53 | 18.84 | 18.53 | 18.80 | 3,052 | +0.41(+2.23%) |
Jan 05, 2023 | 18.39 | 18.43 | 18.34 | 18.39 | 4,471 | +0.03(+0.15%) |
Jan 04, 2023 | 18.37 | 18.46 | 18.36 | 18.36 | 12,963 | +0.18(+0.99%) |
Jan 03, 2023 | 18.27 | 18.37 | 18.13 | 18.18 | 46,146 | +0.25(+1.37%) |
Dec 30, 2022 | 17.99 | 18.02 | 17.89 | 17.94 | 15,667 | -0.08(-0.45%) |
Dec 29, 2022 | 17.95 | 18.08 | 17.95 | 18.02 | 6,840 | +0.25(+1.41%) |
Dec 28, 2022 | 17.95 | 17.95 | 17.77 | 17.77 | 5,002 | -0.22(-1.21%) |
Dec 27, 2022 | 18.05 | 18.05 | 17.96 | 17.98 | 7,214 | +0.01(+0.05%) |
Dec 23, 2022 | 17.83 | 18.00 | 17.83 | 17.97 | 29,019 | +0.17(+0.96%) |
Dec 22, 2022 | 17.75 | 17.82 | 17.66 | 17.80 | 12,253 | -0.00(-0.00%) |
Dec 21, 2022 | 17.70 | 17.83 | 17.70 | 17.80 | 5,157 | +0.26(+1.51%) |
Dec 20, 2022 | 17.45 | 17.56 | 17.45 | 17.54 | 10,024 | +0.04(+0.23%) |
Dec 19, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 5,098 | -0.02(-0.12%) |
Dec 16, 2022 | 17.49 | 17.61 | 17.45 | 17.52 | 9,791 | -0.12(-0.70%) |
Dec 15, 2022 | 17.81 | 17.82 | 17.60 | 17.64 | 30,896 | -0.34(-1.90%) |
Dec 14, 2022 | 17.97 | 18.01 | 17.96 | 17.99 | 2,778 | -0.03(-0.15%) |
Dec 13, 2022 | 18.20 | 18.20 | 17.91 | 18.01 | 26,708 | +0.14(+0.78%) |
Dec 12, 2022 | 17.91 | 17.91 | 17.81 | 17.87 | 16,292 | -0.05(-0.26%) |
Dec 09, 2022 | 17.95 | 18.03 | 17.90 | 17.92 | 6,958 | -0.10(-0.56%) |
Dec 08, 2022 | 17.98 | 18.02 | 17.95 | 18.02 | 9,609 | +0.06(+0.36%) |
Dec 07, 2022 | 17.98 | 17.99 | 17.91 | 17.95 | 7,265 | -0.06(-0.36%) |
Dec 06, 2022 | 18.16 | 18.17 | 17.96 | 18.02 | 16,710 | -0.15(-0.80%) |
Dec 05, 2022 | 18.39 | 18.40 | 18.15 | 18.17 | 2,819 | -0.12(-0.67%) |
Dec 02, 2022 | 18.20 | 18.30 | 18.17 | 18.29 | 3,850 | -0.04(-0.21%) |
Dec 01, 2022 | 18.42 | 18.44 | 18.26 | 18.33 | 13,109 | +0.02(+0.09%) |
Nov 30, 2022 | 17.98 | 18.32 | 17.98 | 18.31 | 3,170 | +0.25(+1.40%) |
Nov 29, 2022 | 18.16 | 18.24 | 18.04 | 18.06 | 3,907 | +0.21(+1.19%) |
Nov 28, 2022 | 18.18 | 18.18 | 17.84 | 17.84 | 7,615 | -0.53(-2.91%) |
Nov 25, 2022 | 18.23 | 18.42 | 18.22 | 18.38 | 62,451 | +0.14(+0.78%) |
Nov 23, 2022 | 18.14 | 18.25 | 18.12 | 18.24 | 5,924 | -0.00(-0.02%) |
Nov 22, 2022 | 18.12 | 18.24 | 18.12 | 18.24 | 15,039 | +0.36(+2.02%) |
Nov 21, 2022 | 17.85 | 17.88 | 17.83 | 17.88 | 2,181 | -0.17(-0.92%) |
Nov 18, 2022 | 18.07 | 18.08 | 18.00 | 18.05 | 11,830 | +0.16(+0.88%) |
Nov 17, 2022 | 17.77 | 17.95 | 17.76 | 17.89 | 31,595 | -0.06(-0.33%) |
Nov 16, 2022 | 18.02 | 18.06 | 17.94 | 17.95 | 19,934 | -0.08(-0.44%) |
Nov 15, 2022 | 18.11 | 18.19 | 17.92 | 18.03 | 13,209 | +0.06(+0.31%) |
Nov 14, 2022 | 18.02 | 18.07 | 17.92 | 17.97 | 27,395 | -0.14(-0.77%) |
Nov 11, 2022 | 17.94 | 18.17 | 17.94 | 18.11 | 18,523 | +0.45(+2.56%) |
Nov 10, 2022 | 17.48 | 17.66 | 17.41 | 17.66 | 9,945 | +0.64(+3.75%) |
Nov 09, 2022 | 17.09 | 17.10 | 16.97 | 17.02 | 4,283 | -0.20(-1.18%) |
Nov 08, 2022 | 17.09 | 17.34 | 17.08 | 17.22 | 38,594 | +0.16(+0.92%) |
Nov 07, 2022 | 17.00 | 17.14 | 16.96 | 17.07 | 14,888 | +0.32(+1.93%) |
Nov 04, 2022 | 16.46 | 16.75 | 16.40 | 16.74 | 22,890 | +1.10(+7.03%) |
Nov 03, 2022 | 15.62 | 15.71 | 15.62 | 15.64 | 16,884 | -0.18(-1.11%) |
Nov 02, 2022 | 15.94 | 15.78 | 15.82 | 11,873 | -0.05(-0.29%) | |
Nov 01, 2022 | 16.11 | 16.13 | 15.80 | 15.87 | 14,517 | +0.02(+0.12%) |
Oct 31, 2022 | 15.83 | 15.89 | 15.77 | 15.85 | 16,039 | -0.17(-1.04%) |
Oct 28, 2022 | 15.84 | 16.03 | 15.82 | 16.01 | 31,152 | +0.39(+2.48%) |
Oct 27, 2022 | 15.64 | 15.79 | 15.62 | 15.63 | 34,091 | -0.07(-0.44%) |
Oct 26, 2022 | 15.51 | 15.80 | 15.51 | 15.69 | 43,377 | +0.20(+1.28%) |
Oct 25, 2022 | 15.28 | 15.54 | 15.28 | 15.50 | 47,055 | +0.33(+2.15%) |
Oct 24, 2022 | 15.19 | 15.24 | 15.09 | 15.17 | 10,918 | +0.06(+0.43%) |
Oct 21, 2022 | 14.76 | 15.11 | 14.76 | 15.11 | 10,079 | +0.30(+2.05%) |
Oct 20, 2022 | 14.94 | 15.05 | 14.77 | 14.80 | 13,006 | -0.01(-0.06%) |
Oct 19, 2022 | 14.83 | 14.90 | 14.73 | 14.81 | 3,197 | -0.21(-1.41%) |
Oct 18, 2022 | 15.16 | 15.16 | 14.97 | 15.03 | 8,887 | +0.07(+0.49%) |
Oct 17, 2022 | 14.95 | 15.01 | 14.91 | 14.95 | 43,217 | +0.47(+3.25%) |
Oct 14, 2022 | 14.86 | 14.89 | 14.47 | 14.48 | 7,201 | -0.30(-2.06%) |
Oct 13, 2022 | 14.16 | 14.82 | 14.16 | 14.79 | 37,361 | +0.56(+3.96%) |
Oct 12, 2022 | 14.30 | 14.32 | 14.22 | 14.22 | 22,650 | -0.16(-1.09%) |
Oct 11, 2022 | 14.37 | 14.60 | 14.32 | 14.38 | 50,873 | -0.22(-1.52%) |
Oct 10, 2022 | 14.70 | 14.73 | 14.56 | 14.60 | 18,843 | -0.09(-0.63%) |
Oct 07, 2022 | 14.83 | 14.87 | 14.68 | 14.69 | 8,677 | -0.22(-1.51%) |
Oct 06, 2022 | 15.04 | 15.04 | 14.92 | 14.92 | 9,310 | -0.30(-1.98%) |
Oct 05, 2022 | 15.15 | 15.31 | 14.97 | 15.22 | 9,253 | -0.12(-0.78%) |
Oct 04, 2022 | 15.22 | 15.41 | 15.21 | 15.34 | 42,250 | +0.58(+3.95%) |
Oct 03, 2022 | 14.48 | 14.78 | 14.48 | 14.76 | 17,171 | +0.42(+2.95%) |
Sep 30, 2022 | 14.42 | 14.50 | 14.30 | 14.34 | 13,164 | +0.02(+0.15%) |
Sep 29, 2022 | 14.14 | 14.31 | 14.12 | 14.31 | 31,508 | -0.27(-1.84%) |
Sep 28, 2022 | 14.17 | 14.64 | 14.17 | 14.58 | 18,639 | +0.24(+1.68%) |
Sep 27, 2022 | 14.49 | 14.53 | 14.21 | 14.34 | 10,820 | -0.06(-0.42%) |
Sep 26, 2022 | 14.47 | 14.57 | 14.36 | 14.40 | 31,577 | -0.24(-1.67%) |
Sep 23, 2022 | 14.77 | 14.77 | 14.53 | 14.65 | 24,150 | -0.73(-4.75%) |
Sep 22, 2022 | 15.40 | 15.42 | 15.32 | 15.38 | 20,338 | -0.04(-0.24%) |
Sep 21, 2022 | 15.63 | 15.74 | 15.41 | 15.41 | 14,231 | -0.29(-1.82%) |
Sep 20, 2022 | 15.81 | 15.85 | 15.59 | 15.70 | 8,581 | -0.50(-3.11%) |
Sep 19, 2022 | 16.01 | 16.22 | 16.01 | 16.20 | 11,595 | +0.12(+0.72%) |
Sep 16, 2022 | 15.98 | 16.13 | 15.98 | 16.09 | 7,896 | -0.10(-0.63%) |
Sep 15, 2022 | 16.13 | 16.30 | 16.13 | 16.19 | 6,637 | -0.13(-0.78%) |
Sep 14, 2022 | 16.34 | 16.41 | 16.16 | 16.32 | 1,481,236 | -0.04(-0.27%) |
Sep 13, 2022 | 16.55 | 16.66 | 16.33 | 16.36 | 2,926 | -0.60(-3.51%) |
Sep 12, 2022 | 16.86 | 17.01 | 16.81 | 16.96 | 24,296 | +0.45(+2.74%) |
Sep 09, 2022 | 16.45 | 16.53 | 16.39 | 16.50 | 21,446 | +0.30(+1.88%) |
Sep 08, 2022 | 15.94 | 16.22 | 15.94 | 16.20 | 9,424 | +0.04(+0.23%) |
Sep 07, 2022 | 15.77 | 16.19 | 15.77 | 16.16 | 5,526 | +0.64(+4.09%) |
Sep 06, 2022 | 15.71 | 15.71 | 15.53 | 15.53 | 7,074 | -0.01(-0.05%) |
Sep 02, 2022 | 15.88 | 16.05 | 15.52 | 15.53 | 27,469 | -0.12(-0.78%) |
Sep 01, 2022 | 15.74 | 15.74 | 15.51 | 15.66 | 10,320 | -0.43(-2.69%) |
Aug 31, 2022 | 16.08 | 16.13 | 16.07 | 16.09 | 7,919 | +0.09(+0.58%) |
Aug 30, 2022 | 16.15 | 16.15 | 15.93 | 16.00 | 7,208 | -0.13(-0.82%) |
Aug 29, 2022 | 16.02 | 16.22 | 16.02 | 16.13 | 7,827 | -0.09(-0.56%) |
Aug 26, 2022 | 16.68 | 16.68 | 16.21 | 16.22 | 2,629 | -0.40(-2.39%) |
Aug 25, 2022 | 16.56 | 16.63 | 16.49 | 16.61 | 11,845 | +0.07(+0.45%) |
Aug 24, 2022 | 16.38 | 16.60 | 16.38 | 16.54 | 7,480 | +0.06(+0.39%) |
Aug 23, 2022 | 16.57 | 16.57 | 16.39 | 16.48 | 5,457 | +0.28(+1.71%) |
Aug 22, 2022 | 16.42 | 16.42 | 16.15 | 16.20 | 23,359 | -0.49(-2.93%) |
Aug 19, 2022 | 16.76 | 16.76 | 16.68 | 16.69 | 14,232 | -0.30(-1.74%) |
Aug 18, 2022 | 17.01 | 17.04 | 16.90 | 16.98 | 11,313 | -0.18(-1.02%) |
Aug 17, 2022 | 17.17 | 17.22 | 17.05 | 17.16 | 23,369 | -0.30(-1.75%) |
Aug 16, 2022 | 17.48 | 17.49 | 17.42 | 17.47 | 15,484 | +0.07(+0.42%) |
Aug 15, 2022 | 17.37 | 17.42 | 17.28 | 17.39 | 20,884 | -0.25(-1.41%) |
Aug 12, 2022 | 17.47 | 17.64 | 17.47 | 17.64 | 152,641 | +0.13(+0.74%) |
Aug 11, 2022 | 17.66 | 17.66 | 17.51 | 17.51 | 12,853 | +0.03(+0.16%) |
Aug 10, 2022 | 17.37 | 17.54 | 17.36 | 17.48 | 46,722 | +0.40(+2.33%) |
Aug 09, 2022 | 17.14 | 17.17 | 17.04 | 17.09 | 9,582 | -0.06(-0.38%) |
Aug 08, 2022 | 17.24 | 17.24 | 17.01 | 17.15 | 77,566 | +0.02(+0.13%) |
Aug 05, 2022 | 17.01 | 17.13 | 17.01 | 17.13 | 21,418 | -0.03(-0.19%) |
Aug 04, 2022 | 17.05 | 17.16 | 17.05 | 17.16 | 5,320 | +0.17(+0.98%) |
Aug 03, 2022 | 16.97 | 16.99 | 16.83 | 16.99 | 3,114 | +0.18(+1.04%) |
Aug 02, 2022 | 17.00 | 17.00 | 16.82 | 16.82 | 3,044 | -0.26(-1.53%) |
Aug 01, 2022 | 17.05 | 17.17 | 16.94 | 17.08 | 4,225 | -0.08(-0.47%) |
Jul 29, 2022 | 17.04 | 17.21 | 17.04 | 17.16 | 6,630 | +0.38(+2.26%) |
Jul 28, 2022 | 16.62 | 16.79 | 16.57 | 16.78 | 3,928 | -0.30(-1.78%) |
Jul 27, 2022 | 16.86 | 17.10 | 16.77 | 17.09 | 3,347 | +0.53(+3.18%) |
Jul 26, 2022 | 16.61 | 16.61 | 16.54 | 16.56 | 4,015 | -0.28(-1.65%) |
Jul 25, 2022 | 16.98 | 16.98 | 16.81 | 16.84 | 29,473 | +0.29(+1.73%) |
Jul 22, 2022 | 16.65 | 16.75 | 16.47 | 16.55 | 11,265 | -0.21(-1.27%) |
Jul 21, 2022 | 16.64 | 16.76 | 16.63 | 16.76 | 3,087 | +0.18(+1.11%) |
Jul 20, 2022 | 16.81 | 16.81 | 16.45 | 16.58 | 23,372 | -0.24(-1.43%) |
Jul 19, 2022 | 16.54 | 16.82 | 16.54 | 16.82 | 6,351 | +0.57(+3.53%) |
Jul 18, 2022 | 16.31 | 16.42 | 16.20 | 16.25 | 6,936 | +0.20(+1.27%) |
Jul 15, 2022 | 15.91 | 16.09 | 15.90 | 16.04 | 11,331 | +0.25(+1.58%) |
Jul 14, 2022 | 15.68 | 15.83 | 15.53 | 15.79 | 155,502 | -0.15(-0.93%) |
Jul 13, 2022 | 15.78 | 16.01 | 15.76 | 15.94 | 13,733 | +0.10(+0.64%) |
Jul 12, 2022 | 15.84 | 16.01 | 15.81 | 15.84 | 6,872 | -0.16(-0.98%) |
Jul 11, 2022 | 15.97 | 16.07 | 15.91 | 16.00 | 8,368 | -0.30(-1.87%) |
Jul 08, 2022 | 16.28 | 16.37 | 16.17 | 16.30 | 74,969 | +0.47(+2.98%) |
Jul 07, 2022 | 15.98 | 15.98 | 15.80 | 15.83 | 27,563 | +0.16(+1.00%) |
Jul 06, 2022 | 15.69 | 15.73 | 15.53 | 15.67 | 24,669 | -0.27(-1.68%) |
Jul 05, 2022 | 15.78 | 15.96 | 15.72 | 15.94 | 52,596 | -0.74(-4.43%) |
Jul 01, 2022 | 16.56 | 16.68 | 16.42 | 16.68 | 13,750 | -0.01(-0.06%) |
Jun 30, 2022 | 16.50 | 16.72 | 16.41 | 16.69 | 17,972 | -0.25(-1.47%) |
Jun 29, 2022 | 17.16 | 17.16 | 16.91 | 16.94 | 14,236 | -0.30(-1.77%) |
Jun 28, 2022 | 17.57 | 17.57 | 17.21 | 17.24 | 36,837 | -0.18(-1.01%) |
Jun 27, 2022 | 17.40 | 17.54 | 17.35 | 17.42 | 8,453 | +0.08(+0.48%) |
Jun 24, 2022 | 17.26 | 17.41 | 17.15 | 17.34 | 53,689 | +0.31(+1.85%) |
Jun 23, 2022 | 17.04 | 17.05 | 16.82 | 17.02 | 8,340 | -0.43(-2.44%) |
Jun 22, 2022 | 17.43 | 17.61 | 17.41 | 17.45 | 10,685 | -0.29(-1.62%) |
Jun 21, 2022 | 17.79 | 17.83 | 17.72 | 17.73 | 20,457 | +0.32(+1.86%) |
Jun 17, 2022 | 17.46 | 17.47 | 17.31 | 17.41 | 33,074 | +0.03(+0.16%) |
Jun 16, 2022 | 17.46 | 17.52 | 17.26 | 17.38 | 22,658 | -0.75(-4.13%) |
Jun 15, 2022 | 18.04 | 18.13 | 17.75 | 18.13 | 25,672 | +0.46(+2.61%) |
Jun 14, 2022 | 17.92 | 17.93 | 17.56 | 17.67 | 86,886 | -0.18(-1.04%) |
Jun 13, 2022 | 17.97 | 18.04 | 17.79 | 17.85 | 71,488 | -0.52(-2.82%) |
Jun 10, 2022 | 18.39 | 18.44 | 18.26 | 18.37 | 24,190 | -0.69(-3.64%) |
Jun 09, 2022 | 19.33 | 19.36 | 19.02 | 19.07 | 13,648 | -0.43(-2.22%) |
Jun 08, 2022 | 19.61 | 19.67 | 19.49 | 19.50 | 15,567 | -0.18(-0.90%) |
Jun 07, 2022 | 19.58 | 19.67 | 19.51 | 19.67 | 20,988 | -0.08(-0.41%) |
Jun 06, 2022 | 19.86 | 20.00 | 19.71 | 19.76 | 7,879 | +0.04(+0.18%) |
Jun 03, 2022 | 19.58 | 19.74 | 19.58 | 19.72 | 7,104 | +0.07(+0.38%) |
Jun 02, 2022 | 19.49 | 19.66 | 19.39 | 19.65 | 14,166 | +0.49(+2.53%) |