Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.92 | 17.08 | 16.88 | 16.95 | 341,195 | -0.02(-0.11%) |
May 05, 2023 | 16.83 | 16.99 | 16.63 | 16.97 | 771,661 | +0.24(+1.41%) |
May 04, 2023 | 16.62 | 16.77 | 16.49 | 16.74 | 306,530 | +0.03(+0.17%) |
May 03, 2023 | 16.69 | 16.97 | 16.57 | 16.71 | 687,232 | +0.08(+0.45%) |
May 02, 2023 | 16.77 | 16.97 | 16.56 | 16.63 | 421,285 | -0.21(-1.23%) |
May 01, 2023 | 17.09 | 17.31 | 16.79 | 16.84 | 498,032 | -0.31(-1.81%) |
Apr 28, 2023 | 16.76 | 17.19 | 16.73 | 17.15 | 682,867 | +0.40(+2.42%) |
Apr 27, 2023 | 16.48 | 16.87 | 16.48 | 16.75 | 610,341 | +0.43(+2.65%) |
Apr 26, 2023 | 16.29 | 16.45 | 16.24 | 16.31 | 812,282 | -0.11(-0.69%) |
Apr 25, 2023 | 16.37 | 16.56 | 16.36 | 16.43 | 362,391 | +0.04(+0.23%) |
Apr 24, 2023 | 16.81 | 16.81 | 16.39 | 16.39 | 271,982 | -0.35(-2.08%) |
Apr 21, 2023 | 16.61 | 16.82 | 16.46 | 16.74 | 353,821 | +0.14(+0.85%) |
Apr 20, 2023 | 16.61 | 16.71 | 16.52 | 16.60 | 372,301 | -0.06(-0.34%) |
Apr 19, 2023 | 16.61 | 16.72 | 16.49 | 16.65 | 413,719 | -0.05(-0.28%) |
Apr 18, 2023 | 16.88 | 16.88 | 16.54 | 16.70 | 593,462 | -0.14(-0.84%) |
Apr 17, 2023 | 16.76 | 16.93 | 16.65 | 16.84 | 728,762 | +0.15(+0.90%) |
Apr 14, 2023 | 17.04 | 17.07 | 16.64 | 16.69 | 771,603 | -0.25(-1.50%) |
Apr 13, 2023 | 17.17 | 17.21 | 16.86 | 16.94 | 512,588 | -0.24(-1.37%) |
Apr 12, 2023 | 17.11 | 17.45 | 17.02 | 17.18 | 893,842 | -0.31(-1.78%) |
Apr 11, 2023 | 17.54 | 17.62 | 17.40 | 17.49 | 434,953 | +0.03(+0.16%) |
Apr 10, 2023 | 17.54 | 17.57 | 17.22 | 17.46 | 366,168 | -0.16(-0.91%) |
Apr 06, 2023 | 17.36 | 17.78 | 17.33 | 17.62 | 1,676,658 | +0.35(+2.02%) |
Apr 05, 2023 | 17.17 | 17.30 | 17.02 | 17.27 | 1,436,889 | +0.01(+0.05%) |
Apr 04, 2023 | 17.06 | 17.35 | 16.90 | 17.26 | 1,355,853 | +0.21(+1.21%) |
Apr 03, 2023 | 17.28 | 17.40 | 17.02 | 17.06 | 610,961 | -0.15(-0.88%) |
Mar 31, 2023 | 17.22 | 17.41 | 17.08 | 17.21 | 1,316,915 | +0.12(+0.72%) |
Mar 30, 2023 | 17.26 | 17.49 | 17.07 | 17.08 | 561,145 | +0.00(+0.00%) |
Mar 29, 2023 | 17.04 | 17.08 | 16.91 | 17.08 | 450,527 | +0.21(+1.23%) |
Mar 28, 2023 | 16.84 | 16.98 | 16.74 | 16.88 | 582,141 | -0.08(-0.50%) |
Mar 27, 2023 | 16.94 | 17.09 | 16.77 | 16.96 | 312,414 | +0.15(+0.90%) |
Mar 24, 2023 | 16.37 | 16.85 | 16.37 | 16.81 | 531,293 | +0.35(+2.12%) |
Mar 23, 2023 | 16.48 | 16.76 | 16.33 | 16.46 | 389,961 | +0.04(+0.23%) |
Mar 22, 2023 | 17.19 | 17.29 | 16.41 | 16.43 | 601,690 | -0.84(-4.85%) |
Mar 21, 2023 | 17.48 | 17.55 | 17.10 | 17.26 | 2,034,255 | -0.04(-0.22%) |
Mar 20, 2023 | 17.30 | 17.39 | 17.05 | 17.30 | 944,583 | +0.16(+0.93%) |
Mar 17, 2023 | 17.40 | 17.40 | 17.12 | 17.14 | 1,452,267 | -0.25(-1.46%) |
Mar 16, 2023 | 17.33 | 17.63 | 17.09 | 17.40 | 589,833 | -0.10(-0.59%) |
Mar 15, 2023 | 17.48 | 17.73 | 17.28 | 17.50 | 826,500 | -0.24(-1.33%) |
Mar 14, 2023 | 17.87 | 18.19 | 17.69 | 17.73 | 1,055,888 | +0.13(+0.75%) |
Mar 13, 2023 | 17.35 | 17.77 | 17.24 | 17.60 | 1,034,723 | +0.15(+0.85%) |
Mar 10, 2023 | 18.29 | 18.29 | 17.29 | 17.45 | 845,296 | -0.83(-4.53%) |
Mar 09, 2023 | 18.48 | 18.52 | 18.23 | 18.28 | 1,164,378 | -0.17(-0.91%) |
Mar 08, 2023 | 18.38 | 18.59 | 18.33 | 18.45 | 268,276 | +0.02(+0.10%) |
Mar 07, 2023 | 18.95 | 18.95 | 18.42 | 18.43 | 586,288 | -0.46(-2.42%) |
Mar 06, 2023 | 18.64 | 18.89 | 18.53 | 18.89 | 536,446 | +0.26(+1.40%) |
Mar 03, 2023 | 19.06 | 19.06 | 18.62 | 18.63 | 2,941,414 | -0.32(-1.67%) |
Mar 02, 2023 | 18.68 | 18.94 | 18.60 | 18.94 | 476,762 | +0.22(+1.19%) |
Mar 01, 2023 | 18.69 | 18.75 | 18.24 | 18.72 | 863,278 | -0.08(-0.45%) |
Feb 28, 2023 | 18.76 | 19.04 | 18.69 | 18.80 | 1,639,553 | +0.11(+0.60%) |
Feb 27, 2023 | 18.72 | 18.92 | 18.59 | 18.69 | 924,287 | +0.17(+0.91%) |
Feb 24, 2023 | 18.55 | 18.85 | 18.36 | 18.52 | 984,646 | -0.07(-0.35%) |
Feb 23, 2023 | 18.34 | 18.67 | 18.31 | 18.59 | 816,988 | +0.43(+2.36%) |
Feb 22, 2023 | 18.20 | 18.45 | 18.09 | 18.16 | 678,483 | +0.04(+0.21%) |
Feb 21, 2023 | 18.21 | 18.30 | 18.03 | 18.12 | 441,663 | -0.18(-0.97%) |
Feb 17, 2023 | 18.11 | 18.45 | 17.92 | 18.30 | 504,053 | +0.25(+1.39%) |
Feb 16, 2023 | 18.14 | 18.26 | 17.99 | 18.05 | 348,729 | -0.25(-1.37%) |
Feb 15, 2023 | 18.16 | 18.38 | 18.04 | 18.30 | 485,772 | +0.15(+0.82%) |
Feb 14, 2023 | 18.27 | 18.40 | 18.09 | 18.15 | 328,686 | -0.24(-1.32%) |
Feb 13, 2023 | 18.50 | 18.56 | 18.36 | 18.39 | 297,831 | -0.09(-0.50%) |
Feb 10, 2023 | 18.02 | 18.54 | 17.92 | 18.49 | 531,371 | +0.46(+2.53%) |
Feb 09, 2023 | 18.73 | 18.76 | 17.99 | 18.03 | 498,032 | -0.60(-3.20%) |
Feb 08, 2023 | 18.67 | 18.78 | 18.52 | 18.63 | 418,793 | -0.07(-0.35%) |
Feb 07, 2023 | 18.77 | 18.84 | 18.59 | 18.69 | 314,780 | -0.25(-1.33%) |
Feb 06, 2023 | 18.77 | 19.04 | 18.63 | 18.94 | 347,182 | +0.02(+0.10%) |
Feb 03, 2023 | 18.95 | 19.03 | 18.79 | 18.92 | 400,938 | -0.11(-0.59%) |
Feb 02, 2023 | 18.94 | 19.22 | 18.87 | 19.04 | 340,018 | +0.14(+0.74%) |
Feb 01, 2023 | 18.70 | 19.07 | 18.60 | 18.90 | 714,625 | +0.15(+0.79%) |
Jan 31, 2023 | 18.39 | 18.77 | 18.31 | 18.75 | 613,295 | +0.37(+2.03%) |
Jan 30, 2023 | 18.43 | 18.54 | 18.30 | 18.38 | 356,625 | -0.04(-0.20%) |
Jan 27, 2023 | 18.35 | 18.52 | 18.17 | 18.41 | 430,870 | +0.06(+0.30%) |
Jan 26, 2023 | 18.25 | 18.41 | 18.03 | 18.36 | 452,059 | +0.20(+1.08%) |
Jan 25, 2023 | 17.98 | 18.16 | 17.84 | 18.16 | 320,637 | +0.20(+1.09%) |
Jan 24, 2023 | 18.17 | 18.25 | 17.97 | 17.97 | 319,816 | -0.19(-1.03%) |
Jan 23, 2023 | 18.24 | 18.33 | 18.00 | 18.15 | 346,441 | -0.09(-0.51%) |
Jan 20, 2023 | 18.34 | 18.34 | 18.08 | 18.25 | 255,598 | +0.00(+0.00%) |
Jan 19, 2023 | 18.15 | 18.36 | 18.09 | 18.25 | 333,412 | +0.09(+0.51%) |
Jan 18, 2023 | 18.67 | 18.73 | 18.10 | 18.15 | 540,091 | -0.39(-2.11%) |
Jan 17, 2023 | 18.23 | 18.65 | 18.23 | 18.54 | 487,564 | +0.30(+1.63%) |
Jan 13, 2023 | 18.39 | 18.54 | 18.24 | 18.25 | 242,384 | -0.21(-1.16%) |
Jan 12, 2023 | 17.95 | 18.56 | 17.80 | 18.46 | 386,161 | +0.54(+3.01%) |
Jan 11, 2023 | 17.42 | 18.00 | 17.42 | 17.92 | 358,720 | +0.56(+3.22%) |
Jan 10, 2023 | 17.69 | 17.76 | 17.36 | 17.36 | 378,496 | -0.33(-1.84%) |
Jan 09, 2023 | 17.14 | 17.70 | 17.14 | 17.69 | 518,055 | +0.24(+1.39%) |
Jan 06, 2023 | 17.33 | 17.64 | 17.33 | 17.44 | 319,090 | +0.20(+1.19%) |
Jan 05, 2023 | 17.57 | 17.57 | 17.11 | 17.24 | 383,257 | -0.39(-2.22%) |
Jan 04, 2023 | 17.43 | 17.83 | 17.35 | 17.63 | 503,538 | +0.34(+1.94%) |
Jan 03, 2023 | 17.30 | 17.51 | 17.08 | 17.30 | 531,238 | +0.22(+1.31%) |
Dec 30, 2022 | 17.19 | 17.19 | 16.85 | 17.07 | 552,745 | -0.12(-0.70%) |
Dec 29, 2022 | 17.28 | 17.36 | 17.15 | 17.19 | 527,457 | +0.07(+0.38%) |
Dec 28, 2022 | 17.60 | 17.70 | 17.13 | 17.13 | 453,513 | -0.47(-2.70%) |
Dec 27, 2022 | 17.93 | 17.93 | 17.55 | 17.60 | 337,521 | -0.31(-1.72%) |
Dec 23, 2022 | 17.69 | 17.93 | 17.56 | 17.91 | 233,490 | +0.19(+1.05%) |
Dec 22, 2022 | 17.64 | 17.80 | 17.44 | 17.72 | 351,381 | +0.00(+0.00%) |
Dec 21, 2022 | 17.84 | 18.01 | 17.67 | 17.72 | 361,229 | +0.07(+0.42%) |
Dec 20, 2022 | 17.56 | 17.84 | 17.43 | 17.65 | 671,978 | -0.02(-0.11%) |
Dec 19, 2022 | 17.82 | 17.82 | 17.57 | 17.67 | 453,977 | -0.20(-1.15%) |
Dec 16, 2022 | 17.68 | 17.87 | 17.34 | 17.87 | 1,424,195 | -0.07(-0.42%) |
Dec 15, 2022 | 17.92 | 18.06 | 17.83 | 17.95 | 700,414 | -0.12(-0.67%) |
Dec 14, 2022 | 17.74 | 18.35 | 17.74 | 18.07 | 830,744 | +0.11(+0.62%) |
Dec 13, 2022 | 18.32 | 18.36 | 17.81 | 17.96 | 679,786 | -0.01(-0.05%) |
Dec 12, 2022 | 18.06 | 18.07 | 17.80 | 17.97 | 598,163 | -0.06(-0.31%) |
Dec 09, 2022 | 17.89 | 18.08 | 17.75 | 18.02 | 452,793 | -0.01(-0.05%) |
Dec 08, 2022 | 17.97 | 18.12 | 17.91 | 18.03 | 409,260 | +0.08(+0.47%) |
Dec 07, 2022 | 17.97 | 18.14 | 17.78 | 17.95 | 557,293 | -0.07(-0.41%) |
Dec 06, 2022 | 17.84 | 18.02 | 17.53 | 18.02 | 588,874 | +0.16(+0.89%) |
Dec 05, 2022 | 17.95 | 18.11 | 17.79 | 17.86 | 434,205 | -0.23(-1.29%) |
Dec 02, 2022 | 17.88 | 18.27 | 17.70 | 18.10 | 646,794 | +0.04(+0.21%) |
Dec 01, 2022 | 18.26 | 18.50 | 17.84 | 18.06 | 496,290 | -0.13(-0.72%) |
Nov 30, 2022 | 17.82 | 18.19 | 17.64 | 18.19 | 1,122,080 | +0.23(+1.30%) |
Nov 29, 2022 | 17.65 | 17.96 | 17.53 | 17.96 | 534,438 | +0.34(+1.94%) |
Nov 28, 2022 | 17.89 | 18.03 | 17.59 | 17.62 | 446,309 | -0.40(-2.20%) |
Nov 25, 2022 | 17.78 | 18.04 | 17.68 | 18.01 | 335,288 | +0.35(+1.98%) |
Nov 23, 2022 | 17.73 | 17.78 | 17.38 | 17.66 | 251,130 | -0.03(-0.16%) |
Nov 22, 2022 | 17.71 | 17.77 | 17.50 | 17.69 | 389,068 | +0.00(+0.00%) |
Nov 21, 2022 | 17.19 | 17.72 | 17.04 | 17.69 | 587,891 | +0.60(+3.51%) |
Nov 18, 2022 | 17.24 | 17.24 | 16.82 | 17.09 | 526,987 | +0.04(+0.22%) |
Nov 17, 2022 | 16.79 | 17.05 | 16.74 | 17.05 | 543,271 | +0.11(+0.65%) |
Nov 16, 2022 | 16.91 | 17.17 | 16.79 | 16.94 | 530,251 | -0.06(-0.38%) |
Nov 15, 2022 | 17.19 | 17.19 | 16.85 | 17.01 | 561,602 | +0.18(+1.10%) |
Nov 14, 2022 | 16.77 | 17.20 | 16.56 | 16.82 | 822,627 | -0.43(-2.51%) |
Nov 11, 2022 | 17.34 | 17.55 | 16.90 | 17.26 | 1,441,738 | -0.08(-0.48%) |
Nov 10, 2022 | 17.38 | 18.01 | 17.09 | 17.34 | 1,088,122 | +0.52(+3.07%) |
Nov 09, 2022 | 16.96 | 17.32 | 16.77 | 16.82 | 702,898 | -0.15(-0.87%) |
Nov 08, 2022 | 17.25 | 17.33 | 16.91 | 16.97 | 718,258 | -0.26(-1.50%) |
Nov 07, 2022 | 17.34 | 17.44 | 16.60 | 17.23 | 984,090 | -0.12(-0.69%) |
Nov 04, 2022 | 17.27 | 17.48 | 17.06 | 17.35 | 668,112 | +0.17(+0.97%) |
Nov 03, 2022 | 17.08 | 17.25 | 16.85 | 17.18 | 715,274 | -0.16(-0.90%) |
Nov 02, 2022 | 17.39 | 17.78 | 17.20 | 17.34 | 933,133 | -0.16(-0.90%) |
Nov 01, 2022 | 17.55 | 17.75 | 17.41 | 17.50 | 669,010 | +0.15(+0.85%) |
Oct 31, 2022 | 16.98 | 17.36 | 16.88 | 17.35 | 896,169 | +0.23(+1.35%) |
Oct 28, 2022 | 17.05 | 17.52 | 16.87 | 17.12 | 1,035,968 | +0.08(+0.49%) |
Oct 27, 2022 | 17.00 | 17.11 | 16.80 | 17.03 | 493,859 | +0.22(+1.32%) |
Oct 26, 2022 | 16.98 | 17.02 | 16.79 | 16.81 | 696,422 | -0.01(-0.05%) |
Oct 25, 2022 | 16.27 | 16.88 | 16.27 | 16.82 | 720,505 | +0.56(+3.46%) |
Oct 24, 2022 | 16.55 | 16.55 | 16.17 | 16.26 | 421,056 | -0.14(-0.84%) |
Oct 21, 2022 | 16.22 | 16.50 | 15.91 | 16.40 | 514,004 | +0.28(+1.72%) |
Oct 20, 2022 | 16.37 | 16.56 | 16.06 | 16.12 | 340,781 | -0.18(-1.07%) |
Oct 19, 2022 | 16.31 | 16.56 | 16.12 | 16.30 | 634,851 | -0.09(-0.56%) |
Oct 18, 2022 | 16.24 | 16.51 | 15.97 | 16.39 | 838,434 | +0.36(+2.24%) |
Oct 17, 2022 | 15.97 | 16.37 | 15.85 | 16.03 | 615,319 | +0.28(+1.76%) |
Oct 14, 2022 | 16.82 | 16.84 | 15.73 | 15.75 | 955,544 | -0.84(-5.06%) |
Oct 13, 2022 | 16.40 | 16.64 | 16.08 | 16.59 | 941,155 | -0.08(-0.50%) |
Oct 12, 2022 | 17.03 | 17.03 | 16.65 | 16.68 | 1,112,299 | -0.32(-1.90%) |
Oct 11, 2022 | 16.61 | 17.07 | 16.45 | 17.00 | 725,551 | +0.41(+2.44%) |
Oct 10, 2022 | 16.67 | 16.75 | 16.46 | 16.59 | 484,342 | -0.07(-0.44%) |
Oct 07, 2022 | 16.64 | 16.74 | 16.49 | 16.67 | 698,441 | -0.09(-0.55%) |
Oct 06, 2022 | 16.91 | 17.10 | 16.64 | 16.76 | 522,261 | -0.21(-1.25%) |
Oct 05, 2022 | 16.87 | 16.97 | 16.64 | 16.97 | 488,898 | -0.15(-0.86%) |
Oct 04, 2022 | 16.82 | 17.12 | 16.82 | 17.12 | 478,542 | +0.50(+3.00%) |
Oct 03, 2022 | 16.56 | 16.79 | 16.24 | 16.62 | 1,012,672 | +0.20(+1.24%) |
Sep 30, 2022 | 16.02 | 16.47 | 15.91 | 16.42 | 1,040,522 | +0.56(+3.55%) |
Sep 29, 2022 | 16.31 | 16.40 | 15.73 | 15.85 | 564,505 | -0.62(-3.75%) |
Sep 28, 2022 | 16.45 | 16.60 | 16.17 | 16.47 | 654,961 | +0.17(+1.02%) |
Sep 27, 2022 | 16.79 | 16.91 | 16.14 | 16.31 | 661,507 | -0.36(-2.16%) |
Sep 26, 2022 | 16.90 | 17.15 | 16.45 | 16.67 | 1,158,540 | -0.33(-1.95%) |
Sep 23, 2022 | 16.82 | 17.47 | 16.74 | 17.00 | 1,841,516 | +0.03(+0.16%) |
Sep 22, 2022 | 17.27 | 17.27 | 16.71 | 16.97 | 1,031,964 | -0.23(-1.34%) |
Sep 21, 2022 | 17.68 | 17.86 | 17.20 | 17.20 | 843,452 | -0.37(-2.10%) |
Sep 20, 2022 | 17.74 | 17.84 | 17.49 | 17.57 | 844,236 | -0.33(-1.85%) |
Sep 19, 2022 | 17.81 | 18.07 | 17.62 | 17.90 | 998,600 | -0.07(-0.41%) |
Sep 16, 2022 | 18.11 | 18.19 | 17.77 | 17.97 | 6,919,421 | -0.18(-0.97%) |
Sep 15, 2022 | 18.21 | 18.41 | 18.02 | 18.15 | 1,763,062 | -0.07(-0.40%) |
Sep 14, 2022 | 18.37 | 18.49 | 18.13 | 18.22 | 928,498 | +0.03(+0.15%) |
Sep 13, 2022 | 18.42 | 18.56 | 18.14 | 18.20 | 548,055 | -0.61(-3.24%) |
Sep 12, 2022 | 18.25 | 18.83 | 18.25 | 18.80 | 773,595 | +0.57(+3.14%) |
Sep 09, 2022 | 18.32 | 18.44 | 18.20 | 18.23 | 597,916 | +0.04(+0.20%) |
Sep 08, 2022 | 18.28 | 18.47 | 18.04 | 18.20 | 501,430 | -0.20(-1.10%) |
Sep 07, 2022 | 18.15 | 18.46 | 18.06 | 18.40 | 506,377 | +0.33(+1.84%) |
Sep 06, 2022 | 18.07 | 18.17 | 17.83 | 18.07 | 634,059 | +0.02(+0.10%) |
Sep 02, 2022 | 18.47 | 18.48 | 17.99 | 18.05 | 649,832 | -0.29(-1.61%) |
Sep 01, 2022 | 18.10 | 18.39 | 17.96 | 18.34 | 1,058,036 | +0.22(+1.22%) |
Aug 31, 2022 | 18.52 | 18.56 | 18.09 | 18.12 | 1,098,696 | -0.32(-1.75%) |
Aug 30, 2022 | 18.71 | 18.75 | 18.40 | 18.44 | 465,533 | -0.16(-0.88%) |
Aug 29, 2022 | 18.60 | 18.79 | 18.44 | 18.61 | 594,140 | -0.13(-0.68%) |
Aug 26, 2022 | 19.14 | 19.19 | 18.74 | 18.74 | 675,241 | -0.26(-1.35%) |
Aug 25, 2022 | 18.85 | 19.00 | 18.67 | 18.99 | 555,731 | +0.16(+0.87%) |
Aug 24, 2022 | 18.86 | 19.03 | 18.78 | 18.83 | 425,830 | -0.02(-0.10%) |
Aug 23, 2022 | 18.93 | 18.97 | 18.74 | 18.85 | 566,496 | -0.05(-0.29%) |
Aug 22, 2022 | 19.00 | 19.11 | 18.76 | 18.90 | 629,502 | -0.23(-1.19%) |
Aug 19, 2022 | 18.95 | 19.15 | 18.77 | 19.13 | 618,042 | +0.03(+0.14%) |
Aug 18, 2022 | 19.30 | 19.31 | 18.87 | 19.10 | 1,910,652 | -0.14(-0.71%) |
Aug 17, 2022 | 19.39 | 19.45 | 19.14 | 19.24 | 499,837 | -0.33(-1.68%) |
Aug 16, 2022 | 19.48 | 19.59 | 19.35 | 19.57 | 597,061 | +0.04(+0.19%) |
Aug 15, 2022 | 19.07 | 19.60 | 19.07 | 19.53 | 935,370 | +0.46(+2.39%) |
Aug 12, 2022 | 18.93 | 19.14 | 18.81 | 19.07 | 710,627 | +0.37(+1.95%) |
Aug 11, 2022 | 18.87 | 18.89 | 18.54 | 18.71 | 744,089 | +0.01(+0.05%) |
Aug 10, 2022 | 18.78 | 18.85 | 18.50 | 18.70 | 25,527,956 | +0.12(+0.64%) |
Aug 09, 2022 | 18.55 | 18.75 | 18.40 | 18.58 | 920,113 | +0.06(+0.35%) |
Aug 08, 2022 | 18.58 | 18.91 | 18.46 | 18.52 | 981,945 | +0.05(+0.25%) |
Aug 05, 2022 | 18.33 | 18.49 | 18.15 | 18.47 | 1,066,041 | -0.05(-0.25%) |
Aug 04, 2022 | 18.93 | 19.07 | 18.38 | 18.52 | 4,664,879 | -0.59(-3.10%) |
Aug 03, 2022 | 18.87 | 19.28 | 18.84 | 19.11 | 1,134,332 | +0.26(+1.40%) |
Aug 02, 2022 | 18.18 | 18.89 | 18.18 | 18.85 | 1,075,686 | +0.63(+3.46%) |
Aug 01, 2022 | 18.78 | 18.78 | 18.21 | 18.22 | 447,558 | -0.49(-2.63%) |
Jul 29, 2022 | 18.92 | 19.14 | 18.41 | 18.71 | 1,133,051 | -0.21(-1.11%) |
Jul 28, 2022 | 18.89 | 19.18 | 18.89 | 18.92 | 408,270 | +0.09(+0.48%) |
Jul 27, 2022 | 18.75 | 18.98 | 18.65 | 18.83 | 403,145 | +0.11(+0.58%) |
Jul 26, 2022 | 18.66 | 18.86 | 18.50 | 18.72 | 500,621 | +0.01(+0.05%) |
Jul 25, 2022 | 18.79 | 18.92 | 18.65 | 18.71 | 281,244 | -0.05(-0.29%) |
Jul 22, 2022 | 18.80 | 18.84 | 18.60 | 18.76 | 446,289 | +0.10(+0.54%) |
Jul 21, 2022 | 18.51 | 18.67 | 18.39 | 18.66 | 382,969 | +0.07(+0.39%) |
Jul 20, 2022 | 18.67 | 18.77 | 18.50 | 18.59 | 653,460 | -0.17(-0.92%) |
Jul 19, 2022 | 18.81 | 18.81 | 18.63 | 18.76 | 270,585 | +0.11(+0.59%) |
Jul 18, 2022 | 18.98 | 18.98 | 18.61 | 18.65 | 429,758 | -0.23(-1.21%) |
Jul 15, 2022 | 18.97 | 19.18 | 18.80 | 18.88 | 609,533 | +0.20(+1.07%) |
Jul 14, 2022 | 18.14 | 18.77 | 18.12 | 18.68 | 519,091 | +0.23(+1.24%) |
Jul 13, 2022 | 18.37 | 18.64 | 18.37 | 18.45 | 520,614 | -0.16(-0.83%) |
Jul 12, 2022 | 18.52 | 18.86 | 18.42 | 18.61 | 389,605 | +0.05(+0.25%) |
Jul 11, 2022 | 18.23 | 18.69 | 18.13 | 18.56 | 854,368 | +0.31(+1.70%) |
Jul 08, 2022 | 17.95 | 18.40 | 17.72 | 18.25 | 464,630 | +0.26(+1.42%) |
Jul 07, 2022 | 17.96 | 18.09 | 17.85 | 18.00 | 396,282 | +0.17(+0.97%) |
Jul 06, 2022 | 17.44 | 17.88 | 17.42 | 17.82 | 747,302 | +0.40(+2.31%) |
Jul 05, 2022 | 17.19 | 17.44 | 16.86 | 17.42 | 788,048 | +0.08(+0.47%) |
Jul 01, 2022 | 17.14 | 17.38 | 17.07 | 17.34 | 627,181 | +0.12(+0.69%) |
Jun 30, 2022 | 17.17 | 17.44 | 16.99 | 17.22 | 619,946 | -0.16(-0.89%) |
Jun 29, 2022 | 17.60 | 17.65 | 17.22 | 17.38 | 1,016,501 | -0.21(-1.19%) |
Jun 28, 2022 | 17.40 | 17.68 | 17.40 | 17.59 | 1,127,935 | +0.15(+0.84%) |
Jun 27, 2022 | 17.39 | 17.58 | 17.28 | 17.44 | 474,324 | +0.11(+0.63%) |
Jun 24, 2022 | 17.39 | 17.59 | 17.21 | 17.33 | 2,121,510 | -0.01(-0.05%) |
Jun 23, 2022 | 17.29 | 17.53 | 17.22 | 17.34 | 659,948 | +0.14(+0.80%) |
Jun 22, 2022 | 16.93 | 17.47 | 16.90 | 17.20 | 851,964 | +0.10(+0.59%) |
Jun 21, 2022 | 17.52 | 17.67 | 17.07 | 17.10 | 1,216,405 | -0.33(-1.89%) |
Jun 17, 2022 | 17.70 | 18.21 | 17.24 | 17.43 | 1,851,718 | -0.15(-0.83%) |
Jun 16, 2022 | 17.29 | 17.69 | 16.98 | 17.58 | 493,770 | -0.03(-0.16%) |
Jun 15, 2022 | 17.31 | 17.92 | 17.11 | 17.61 | 810,932 | +0.45(+2.61%) |
Jun 14, 2022 | 17.36 | 17.36 | 16.88 | 17.16 | 691,399 | -0.21(-1.21%) |
Jun 13, 2022 | 18.02 | 18.19 | 17.37 | 17.37 | 506,156 | -1.12(-6.07%) |
Jun 10, 2022 | 18.56 | 18.65 | 18.30 | 18.49 | 442,788 | -0.26(-1.36%) |
Jun 09, 2022 | 19.13 | 19.22 | 18.67 | 18.75 | 489,836 | -0.46(-2.38%) |
Jun 08, 2022 | 19.51 | 19.51 | 19.06 | 19.20 | 287,917 | -0.31(-1.59%) |
Jun 07, 2022 | 19.17 | 19.52 | 19.10 | 19.51 | 247,404 | +0.29(+1.52%) |
Jun 06, 2022 | 19.36 | 19.37 | 18.95 | 19.22 | 268,895 | +0.11(+0.57%) |
Jun 03, 2022 | 19.08 | 19.38 | 18.92 | 19.11 | 277,549 | -0.10(-0.52%) |
Jun 02, 2022 | 18.85 | 19.21 | 18.80 | 19.21 | 304,765 | +0.18(+0.96%) |