Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.60 | 18.60 | 18.42 | 18.47 | 34,624 | +0.14(+0.78%) |
May 05, 2023 | 18.21 | 18.37 | 18.21 | 18.33 | 19,012 | +0.21(+1.13%) |
May 04, 2023 | 18.13 | 18.14 | 18.08 | 18.13 | 16,096 | +0.04(+0.20%) |
May 03, 2023 | 18.09 | 18.17 | 18.08 | 18.09 | 7,355 | -0.02(-0.09%) |
May 02, 2023 | 18.30 | 18.30 | 18.07 | 18.11 | 19,125 | -0.26(-1.43%) |
May 01, 2023 | 18.45 | 18.47 | 18.34 | 18.37 | 22,158 | -0.07(-0.39%) |
Apr 28, 2023 | 18.39 | 18.47 | 18.37 | 18.44 | 10,112 | +0.13(+0.69%) |
Apr 27, 2023 | 18.27 | 18.34 | 18.18 | 18.31 | 23,810 | +0.22(+1.22%) |
Apr 26, 2023 | 18.14 | 18.18 | 18.07 | 18.09 | 17,290 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.23 | 17.98 | 18.05 | 61,411 | -0.37(-2.00%) |
Apr 24, 2023 | 18.27 | 18.44 | 18.27 | 18.42 | 14,188 | +0.03(+0.15%) |
Apr 21, 2023 | 18.41 | 18.44 | 18.27 | 18.39 | 42,309 | -0.20(-1.07%) |
Apr 20, 2023 | 18.66 | 18.68 | 18.55 | 18.59 | 21,572 | -0.09(-0.51%) |
Apr 19, 2023 | 18.73 | 18.74 | 18.66 | 18.68 | 15,090 | -0.14(-0.75%) |
Apr 18, 2023 | 18.84 | 18.84 | 18.78 | 18.82 | 9,043 | +0.02(+0.10%) |
Apr 17, 2023 | 18.78 | 18.81 | 18.71 | 18.80 | 10,480 | +0.17(+0.91%) |
Apr 14, 2023 | 18.69 | 18.69 | 18.57 | 18.63 | 9,480 | -0.03(-0.15%) |
Apr 13, 2023 | 18.63 | 18.89 | 18.63 | 18.66 | 16,785 | +0.20(+1.08%) |
Apr 12, 2023 | 18.57 | 18.57 | 18.44 | 18.46 | 12,185 | +0.07(+0.36%) |
Apr 11, 2023 | 18.34 | 18.45 | 18.34 | 18.40 | 20,680 | +0.27(+1.46%) |
Apr 10, 2023 | 18.02 | 18.21 | 18.02 | 18.13 | 20,592 | +0.12(+0.68%) |
Apr 06, 2023 | 17.95 | 18.06 | 17.92 | 18.01 | 17,395 | +0.00(+0.03%) |
Apr 05, 2023 | 18.09 | 18.08 | 17.95 | 18.00 | 7,548 | -0.18(-0.97%) |
Apr 04, 2023 | 18.23 | 18.23 | 18.12 | 18.18 | 9,159 | +0.08(+0.42%) |
Apr 03, 2023 | 17.89 | 18.16 | 17.89 | 18.10 | 17,213 | +0.11(+0.63%) |
Mar 31, 2023 | 18.09 | 18.09 | 17.96 | 17.99 | 9,018 | -0.10(-0.58%) |
Mar 30, 2023 | 18.08 | 18.09 | 18.00 | 18.09 | 8,646 | +0.25(+1.41%) |
Mar 29, 2023 | 17.76 | 17.88 | 17.76 | 17.84 | 15,762 | +0.02(+0.13%) |
Mar 28, 2023 | 17.76 | 17.82 | 17.76 | 17.82 | 22,120 | +0.16(+0.90%) |
Mar 27, 2023 | 17.64 | 17.69 | 17.58 | 17.66 | 11,850 | +0.03(+0.18%) |
Mar 24, 2023 | 17.59 | 17.64 | 17.58 | 17.63 | 5,341 | -0.02(-0.11%) |
Mar 23, 2023 | 17.75 | 17.87 | 17.65 | 17.65 | 78,025 | +0.16(+0.91%) |
Mar 22, 2023 | 17.54 | 17.76 | 17.49 | 17.49 | 6,239 | +0.05(+0.27%) |
Mar 21, 2023 | 17.50 | 17.50 | 17.39 | 17.44 | 12,866 | +0.07(+0.38%) |
Mar 20, 2023 | 17.31 | 17.44 | 17.30 | 17.38 | 11,759 | +0.00(+0.03%) |
Mar 17, 2023 | 17.50 | 17.50 | 17.25 | 17.37 | 55,954 | -0.01(-0.08%) |
Mar 16, 2023 | 17.16 | 17.39 | 17.09 | 17.39 | 31,094 | +0.08(+0.44%) |
Mar 15, 2023 | 17.41 | 17.41 | 17.16 | 17.31 | 50,552 | -0.34(-1.93%) |
Mar 14, 2023 | 17.63 | 17.69 | 17.59 | 17.65 | 49,816 | -0.04(-0.21%) |
Mar 13, 2023 | 17.79 | 17.96 | 17.69 | 17.69 | 10,745 | -0.03(-0.16%) |
Mar 10, 2023 | 17.77 | 17.90 | 17.69 | 17.72 | 47,368 | -0.10(-0.55%) |
Mar 09, 2023 | 18.14 | 18.14 | 17.79 | 17.82 | 36,448 | -0.32(-1.75%) |
Mar 08, 2023 | 18.03 | 18.14 | 18.01 | 18.13 | 25,278 | +0.19(+1.04%) |
Mar 07, 2023 | 18.28 | 18.28 | 17.93 | 17.95 | 22,926 | -0.26(-1.44%) |
Mar 06, 2023 | 18.36 | 18.36 | 18.17 | 18.21 | 107,240 | +0.03(+0.18%) |
Mar 03, 2023 | 18.10 | 18.31 | 18.04 | 18.17 | 13,193 | +0.11(+0.60%) |
Mar 02, 2023 | 18.02 | 18.09 | 17.92 | 18.07 | 24,192 | +0.14(+0.79%) |
Mar 01, 2023 | 17.88 | 17.96 | 17.85 | 17.92 | 30,380 | +0.29(+1.67%) |
Feb 28, 2023 | 17.67 | 17.72 | 17.63 | 17.63 | 12,209 | -0.10(-0.54%) |
Feb 27, 2023 | 17.71 | 17.79 | 17.70 | 17.73 | 21,014 | +0.08(+0.43%) |
Feb 24, 2023 | 17.61 | 17.65 | 17.56 | 17.65 | 23,745 | -0.28(-1.58%) |
Feb 23, 2023 | 18.02 | 18.02 | 17.86 | 17.93 | 21,500 | +0.07(+0.37%) |
Feb 22, 2023 | 17.85 | 17.91 | 17.78 | 17.87 | 50,267 | +0.00(+0.00%) |
Feb 21, 2023 | 17.80 | 17.98 | 17.80 | 17.87 | 10,064 | +0.09(+0.50%) |
Feb 17, 2023 | 17.76 | 17.84 | 17.73 | 17.78 | 12,265 | -0.12(-0.66%) |
Feb 16, 2023 | 17.85 | 18.01 | 17.73 | 17.90 | 146,715 | +0.02(+0.11%) |
Feb 15, 2023 | 17.85 | 17.88 | 17.73 | 17.88 | 7,525 | -0.01(-0.03%) |
Feb 14, 2023 | 17.82 | 17.98 | 17.82 | 17.88 | 59,964 | +0.08(+0.45%) |
Feb 13, 2023 | 17.64 | 17.84 | 17.64 | 17.80 | 16,335 | +0.09(+0.51%) |
Feb 10, 2023 | 17.85 | 17.85 | 17.67 | 17.71 | 13,689 | -0.14(-0.77%) |
Feb 09, 2023 | 17.96 | 18.01 | 17.80 | 17.85 | 45,191 | -0.09(-0.51%) |
Feb 08, 2023 | 18.06 | 18.06 | 17.87 | 17.94 | 35,615 | -0.11(-0.62%) |
Feb 07, 2023 | 17.91 | 18.10 | 17.91 | 18.05 | 64,802 | +0.02(+0.10%) |
Feb 06, 2023 | 18.01 | 18.05 | 17.91 | 18.03 | 29,778 | -0.27(-1.47%) |
Feb 03, 2023 | 18.51 | 18.66 | 18.27 | 18.30 | 32,734 | -0.25(-1.37%) |
Feb 02, 2023 | 18.71 | 18.71 | 18.54 | 18.56 | 98,917 | -0.10(-0.54%) |
Feb 01, 2023 | 18.59 | 18.79 | 18.45 | 18.66 | 14,291 | +0.11(+0.59%) |
Jan 31, 2023 | 18.41 | 18.61 | 18.37 | 18.55 | 20,342 | +0.12(+0.67%) |
Jan 30, 2023 | 18.58 | 18.59 | 18.42 | 18.42 | 52,352 | -0.28(-1.51%) |
Jan 27, 2023 | 18.77 | 18.77 | 18.67 | 18.71 | 10,950 | -0.10(-0.53%) |
Jan 26, 2023 | 18.88 | 18.88 | 18.70 | 18.81 | 77,509 | -0.01(-0.08%) |
Jan 25, 2023 | 18.72 | 18.82 | 18.65 | 18.82 | 9,176 | +0.08(+0.40%) |
Jan 24, 2023 | 18.70 | 18.81 | 18.64 | 18.75 | 13,889 | +0.00(+0.00%) |
Jan 23, 2023 | 18.76 | 18.84 | 18.68 | 18.75 | 55,714 | +0.08(+0.45%) |
Jan 20, 2023 | 18.51 | 18.71 | 18.51 | 18.66 | 164,794 | +0.28(+1.54%) |
Jan 19, 2023 | 18.31 | 18.46 | 18.26 | 18.38 | 93,466 | +0.15(+0.83%) |
Jan 18, 2023 | 18.46 | 18.46 | 18.21 | 18.23 | 28,449 | -0.02(-0.10%) |
Jan 17, 2023 | 18.25 | 18.26 | 18.18 | 18.25 | 14,718 | -0.02(-0.10%) |
Jan 13, 2023 | 18.23 | 18.33 | 18.20 | 18.26 | 60,729 | -0.03(-0.14%) |
Jan 12, 2023 | 18.12 | 18.31 | 18.10 | 18.29 | 26,923 | +0.21(+1.16%) |
Jan 11, 2023 | 17.96 | 18.11 | 17.94 | 18.08 | 195,828 | +0.09(+0.50%) |
Jan 10, 2023 | 17.96 | 17.99 | 17.86 | 17.99 | 12,389 | +0.15(+0.85%) |
Jan 09, 2023 | 17.82 | 18.06 | 17.75 | 17.84 | 24,681 | +0.02(+0.11%) |
Jan 06, 2023 | 17.66 | 17.84 | 17.65 | 17.82 | 37,236 | +0.35(+2.03%) |
Jan 05, 2023 | 17.48 | 17.50 | 17.33 | 17.47 | 21,362 | -0.17(-0.94%) |
Jan 04, 2023 | 17.46 | 17.63 | 17.43 | 17.63 | 17,983 | +0.13(+0.76%) |
Jan 03, 2023 | 17.55 | 17.60 | 17.43 | 17.50 | 7,499 | +0.10(+0.60%) |
Dec 30, 2022 | 17.50 | 17.50 | 17.34 | 17.40 | 15,762 | -0.12(-0.70%) |
Dec 29, 2022 | 17.54 | 17.57 | 17.48 | 17.52 | 19,934 | +0.21(+1.20%) |
Dec 28, 2022 | 17.53 | 17.53 | 17.31 | 17.31 | 39,624 | -0.37(-2.08%) |
Dec 27, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 42,797 | +0.22(+1.24%) |
Dec 23, 2022 | 17.48 | 17.50 | 17.41 | 17.46 | 43,490 | +0.03(+0.16%) |
Dec 22, 2022 | 17.54 | 17.54 | 17.29 | 17.43 | 15,260 | -0.10(-0.58%) |
Dec 21, 2022 | 17.52 | 17.56 | 17.45 | 17.54 | 14,602 | +0.20(+1.16%) |
Dec 20, 2022 | 17.48 | 18.15 | 17.26 | 17.33 | 11,441 | +0.01(+0.05%) |
Dec 19, 2022 | 17.36 | 17.36 | 17.28 | 17.32 | 12,438 | -0.01(-0.05%) |
Dec 16, 2022 | 17.40 | 17.45 | 17.29 | 17.33 | 6,043 | +0.01(+0.04%) |
Dec 15, 2022 | 17.50 | 17.50 | 17.22 | 17.33 | 34,291 | -0.33(-1.84%) |
Dec 14, 2022 | 17.69 | 17.69 | 17.55 | 17.65 | 21,375 | -0.04(-0.21%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.65 | 17.69 | 28,870 | +0.07(+0.43%) |
Dec 12, 2022 | 17.64 | 17.64 | 17.41 | 17.61 | 6,039 | -0.04(-0.21%) |
Dec 09, 2022 | 17.75 | 17.77 | 17.63 | 17.65 | 31,352 | +0.05(+0.27%) |
Dec 08, 2022 | 17.66 | 17.77 | 17.59 | 17.61 | 56,623 | -0.01(-0.05%) |
Dec 07, 2022 | 17.61 | 17.68 | 17.56 | 17.61 | 17,281 | -0.12(-0.67%) |
Dec 06, 2022 | 17.75 | 17.82 | 17.68 | 17.73 | 24,281 | +0.02(+0.11%) |
Dec 05, 2022 | 17.93 | 17.93 | 17.66 | 17.71 | 28,505 | -0.14(-0.76%) |
Dec 02, 2022 | 17.74 | 17.97 | 17.68 | 17.85 | 24,877 | -0.05(-0.26%) |
Dec 01, 2022 | 17.89 | 18.15 | 17.73 | 17.90 | 365,857 | -0.10(-0.54%) |
Nov 30, 2022 | 17.93 | 18.07 | 17.86 | 17.99 | 19,435 | +0.32(+1.80%) |
Nov 29, 2022 | 17.64 | 17.73 | 17.63 | 17.68 | 15,348 | +0.33(+1.91%) |
Nov 28, 2022 | 17.37 | 17.45 | 17.26 | 17.34 | 40,369 | -0.04(-0.25%) |
Nov 25, 2022 | 17.46 | 17.46 | 17.39 | 17.39 | 6,960 | +0.16(+0.90%) |
Nov 23, 2022 | 17.13 | 17.25 | 17.13 | 17.23 | 5,748 | +0.19(+1.12%) |
Nov 22, 2022 | 17.05 | 17.12 | 17.04 | 17.04 | 10,206 | +0.04(+0.21%) |
Nov 21, 2022 | 16.93 | 17.19 | 16.86 | 17.01 | 171,640 | +0.02(+0.11%) |
Nov 18, 2022 | 16.99 | 17.05 | 16.96 | 16.99 | 4,946 | -0.12(-0.71%) |
Nov 17, 2022 | 16.82 | 17.11 | 16.76 | 17.11 | 14,284 | -0.05(-0.27%) |
Nov 16, 2022 | 17.32 | 17.32 | 17.11 | 17.16 | 8,768 | -0.38(-2.19%) |
Nov 15, 2022 | 17.59 | 17.59 | 17.44 | 17.54 | 16,353 | +0.22(+1.24%) |
Nov 14, 2022 | 17.32 | 17.42 | 17.30 | 17.32 | 10,961 | +0.04(+0.22%) |
Nov 11, 2022 | 17.25 | 17.31 | 17.25 | 17.29 | 22,520 | +0.46(+2.72%) |
Nov 10, 2022 | 16.74 | 16.87 | 16.73 | 16.83 | 20,394 | +0.40(+2.40%) |
Nov 09, 2022 | 16.64 | 16.64 | 16.41 | 16.43 | 22,758 | -0.16(-0.97%) |
Nov 08, 2022 | 16.43 | 16.66 | 16.43 | 16.59 | 23,625 | +0.09(+0.57%) |
Nov 07, 2022 | 16.51 | 16.56 | 16.47 | 16.50 | 21,288 | +0.03(+0.17%) |
Nov 04, 2022 | 16.31 | 16.49 | 16.28 | 16.47 | 8,301 | +0.73(+4.64%) |
Nov 03, 2022 | 15.59 | 15.77 | 15.54 | 15.74 | 53,972 | +0.09(+0.60%) |
Nov 02, 2022 | 15.78 | 16.22 | 15.65 | 15.65 | 18,214 | -0.12(-0.77%) |
Nov 01, 2022 | 15.78 | 15.79 | 15.69 | 15.77 | 665 | +0.29(+1.88%) |
Oct 31, 2022 | 15.43 | 15.50 | 15.35 | 15.48 | 10,310 | -0.13(-0.84%) |
Oct 28, 2022 | 15.58 | 15.76 | 15.49 | 15.61 | 15,447 | -0.16(-1.01%) |
Oct 27, 2022 | 15.84 | 15.85 | 15.77 | 15.77 | 1,536 | -0.05(-0.30%) |
Oct 26, 2022 | 15.75 | 16.02 | 15.75 | 15.82 | 4,327 | +0.08(+0.54%) |
Oct 25, 2022 | 15.70 | 15.74 | 15.65 | 15.73 | 7,809 | +0.07(+0.42%) |
Oct 24, 2022 | 15.74 | 15.75 | 15.60 | 15.67 | 14,276 | -0.57(-3.49%) |
Oct 21, 2022 | 15.84 | 16.24 | 15.84 | 16.23 | 10,609 | +0.34(+2.15%) |
Oct 20, 2022 | 16.00 | 16.06 | 15.89 | 15.89 | 3,832 | +0.16(+1.04%) |
Oct 19, 2022 | 15.82 | 15.90 | 15.71 | 15.73 | 12,250 | -0.20(-1.26%) |
Oct 18, 2022 | 16.03 | 16.03 | 15.84 | 15.93 | 17,990 | -0.03(-0.18%) |
Oct 17, 2022 | 15.88 | 16.07 | 15.88 | 15.96 | 56,047 | +0.45(+2.90%) |
Oct 14, 2022 | 15.71 | 15.71 | 15.49 | 15.51 | 5,143 | -0.21(-1.31%) |
Oct 13, 2022 | 15.35 | 15.71 | 15.35 | 15.71 | 1,962 | +0.07(+0.42%) |
Oct 12, 2022 | 15.67 | 15.67 | 15.65 | 15.65 | 527 | -0.10(-0.61%) |
Oct 11, 2022 | 15.76 | 15.89 | 15.74 | 15.74 | 5,771 | -0.09(-0.58%) |
Oct 10, 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 476 | -0.13(-0.82%) |
Oct 07, 2022 | 16.06 | 16.06 | 15.97 | 15.97 | 1,335 | -0.28(-1.73%) |
Oct 06, 2022 | 16.27 | 16.28 | 16.25 | 16.25 | 131,399 | -0.02(-0.11%) |
Oct 05, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 56 | -0.08(-0.51%) |
Oct 04, 2022 | 16.34 | 16.38 | 16.30 | 16.35 | 1,063 | +0.39(+2.48%) |
Oct 03, 2022 | 15.91 | 16.01 | 15.91 | 15.95 | 6,002 | +0.58(+3.77%) |
Sep 30, 2022 | 15.46 | 15.46 | 15.37 | 15.37 | 2,404 | -0.00(-0.00%) |
Sep 29, 2022 | 15.34 | 15.37 | 15.30 | 15.37 | 1,313 | -0.26(-1.63%) |
Sep 28, 2022 | 15.52 | 15.72 | 15.53 | 15.63 | 6,557 | -0.02(-0.10%) |
Sep 27, 2022 | 15.74 | 15.74 | 15.63 | 15.64 | 3,722 | +0.01(+0.04%) |
Sep 26, 2022 | 15.94 | 15.94 | 15.64 | 15.64 | 3,191 | -0.53(-3.30%) |
Sep 23, 2022 | 16.21 | 16.21 | 16.06 | 16.17 | 3,021 | -0.49(-2.92%) |
Sep 22, 2022 | 16.69 | 16.69 | 16.58 | 16.66 | 4,402 | +0.08(+0.48%) |
Sep 21, 2022 | 16.70 | 16.74 | 16.58 | 16.58 | 2,246 | -0.15(-0.91%) |
Sep 20, 2022 | 16.67 | 16.75 | 16.67 | 16.73 | 1,841 | -0.13(-0.76%) |
Sep 19, 2022 | 16.88 | 16.88 | 16.86 | 16.86 | 556 | -0.02(-0.11%) |
Sep 16, 2022 | 16.84 | 16.96 | 16.84 | 16.88 | 2,571 | -0.24(-1.42%) |
Sep 15, 2022 | 17.15 | 17.15 | 17.12 | 17.12 | 944 | -0.08(-0.47%) |
Sep 14, 2022 | 17.16 | 17.20 | 17.12 | 17.20 | 541 | +0.14(+0.83%) |
Sep 13, 2022 | 17.33 | 17.33 | 17.06 | 17.06 | 267 | -0.63(-3.56%) |
Sep 12, 2022 | 17.53 | 17.69 | 17.53 | 17.69 | 1,214 | +0.28(+1.64%) |
Sep 09, 2022 | 17.39 | 17.40 | 17.38 | 17.40 | 1,888 | +0.35(+2.03%) |
Sep 08, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 199 | -0.12(-0.69%) |
Sep 07, 2022 | 17.08 | 17.17 | 17.08 | 17.17 | 760 | +0.18(+1.08%) |
Sep 06, 2022 | 16.98 | 17.06 | 16.97 | 16.99 | 566 | -0.02(-0.12%) |
Sep 02, 2022 | 17.07 | 17.07 | 16.97 | 17.01 | 1,933 | -0.06(-0.37%) |
Sep 01, 2022 | 17.08 | 17.08 | 17.05 | 17.07 | 3,296 | -0.06(-0.37%) |
Aug 31, 2022 | 17.27 | 17.27 | 17.14 | 17.14 | 2,244 | -0.13(-0.73%) |
Aug 30, 2022 | 17.52 | 17.52 | 17.26 | 17.26 | 550 | -0.34(-1.95%) |
Aug 29, 2022 | 17.61 | 17.62 | 17.61 | 17.61 | 1,052 | -0.08(-0.44%) |
Aug 26, 2022 | 18.01 | 18.01 | 17.68 | 17.68 | 1,257 | -0.23(-1.26%) |
Aug 25, 2022 | 17.77 | 17.92 | 17.77 | 17.91 | 6,974 | +0.31(+1.74%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.60 | 17.60 | 1,852 | -0.04(-0.22%) |
Aug 23, 2022 | 17.63 | 17.64 | 17.61 | 17.64 | 668 | +0.21(+1.20%) |
Aug 22, 2022 | 17.41 | 17.43 | 17.41 | 17.43 | 122 | -0.05(-0.29%) |
Aug 19, 2022 | 17.48 | 17.50 | 17.43 | 17.48 | 4,060 | -0.10(-0.54%) |
Aug 18, 2022 | 17.54 | 17.60 | 17.54 | 17.58 | 5,317 | -0.14(-0.79%) |
Aug 17, 2022 | 17.70 | 17.73 | 17.70 | 17.72 | 1,805 | -0.06(-0.32%) |
Aug 16, 2022 | 17.80 | 17.80 | 17.78 | 17.78 | 1,473 | +0.11(+0.61%) |
Aug 15, 2022 | 17.69 | 17.70 | 17.66 | 17.67 | 2,503 | -0.27(-1.51%) |
Aug 12, 2022 | 17.96 | 17.96 | 17.94 | 17.94 | 1,656 | +0.18(+1.02%) |
Aug 11, 2022 | 17.79 | 17.85 | 17.76 | 17.76 | 2,145 | +0.09(+0.52%) |
Aug 10, 2022 | 17.65 | 17.70 | 17.64 | 17.67 | 1,893 | +0.21(+1.21%) |
Aug 09, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 896 | +0.07(+0.38%) |
Aug 08, 2022 | 17.37 | 17.40 | 17.37 | 17.39 | 1,185 | +0.19(+1.10%) |
Aug 05, 2022 | 17.18 | 17.20 | 17.15 | 17.20 | 683 | +0.20(+1.18%) |
Aug 04, 2022 | 17.02 | 17.05 | 17.00 | 17.00 | 1,961 | +0.11(+0.63%) |
Aug 03, 2022 | 16.90 | 16.90 | 16.89 | 16.89 | 853 | +0.07(+0.43%) |
Aug 02, 2022 | 16.92 | 16.99 | 16.82 | 16.82 | 4,560 | -0.25(-1.48%) |
Aug 01, 2022 | 17.18 | 17.18 | 17.02 | 17.07 | 10,395 | -0.14(-0.79%) |
Jul 29, 2022 | 17.16 | 17.25 | 17.16 | 17.21 | 1,153 | -0.02(-0.10%) |
Jul 28, 2022 | 17.06 | 17.48 | 17.06 | 17.23 | 7,728 | +0.01(+0.08%) |
Jul 27, 2022 | 17.03 | 17.23 | 17.01 | 17.21 | 2,396 | +0.26(+1.51%) |
Jul 26, 2022 | 16.95 | 16.99 | 16.95 | 16.96 | 1,237 | -0.05(-0.32%) |
Jul 25, 2022 | 16.96 | 17.01 | 16.96 | 17.01 | 2,280 | +0.07(+0.43%) |
Jul 22, 2022 | 16.95 | 17.02 | 16.86 | 16.94 | 31,733 | +0.02(+0.11%) |
Jul 21, 2022 | 16.88 | 16.92 | 16.82 | 16.92 | 1,447 | +0.07(+0.43%) |
Jul 20, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 33,511 | -0.15(-0.90%) |
Jul 19, 2022 | 16.96 | 17.03 | 16.96 | 17.00 | 6,053 | +0.31(+1.84%) |
Jul 18, 2022 | 16.87 | 16.87 | 16.70 | 16.70 | 15,663 | +0.15(+0.93%) |
Jul 15, 2022 | 16.51 | 16.54 | 16.51 | 16.54 | 1,073 | +0.07(+0.43%) |
Jul 14, 2022 | 16.42 | 16.47 | 16.38 | 16.47 | 982 | -0.19(-1.13%) |
Jul 13, 2022 | 16.46 | 16.71 | 16.46 | 16.66 | 414 | -0.11(-0.65%) |
Jul 12, 2022 | 16.80 | 16.80 | 16.77 | 16.77 | 350 | -0.15(-0.91%) |
Jul 11, 2022 | 17.00 | 17.04 | 16.92 | 16.92 | 2,898 | -0.45(-2.59%) |
Jul 08, 2022 | 17.37 | 17.37 | 17.35 | 17.37 | 1,284 | +0.12(+0.72%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.25 | 17.25 | 4,683 | +0.37(+2.19%) |
Jul 06, 2022 | 16.78 | 16.92 | 16.78 | 16.88 | 5,887 | -0.21(-1.23%) |
Jul 05, 2022 | 16.90 | 17.08 | 16.90 | 17.08 | 1,862 | -0.21(-1.24%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.21 | 17.30 | 1,263 | -0.24(-1.39%) |
Jun 30, 2022 | 17.53 | 17.56 | 17.39 | 17.54 | 2,430 | -0.16(-0.91%) |
Jun 29, 2022 | 17.93 | 17.93 | 17.56 | 17.70 | 7,384 | -0.16(-0.90%) |
Jun 28, 2022 | 17.98 | 17.98 | 17.72 | 17.87 | 6,399 | -0.03(-0.14%) |
Jun 27, 2022 | 17.93 | 17.98 | 17.83 | 17.89 | 9,846 | +0.18(+1.04%) |
Jun 24, 2022 | 17.69 | 17.71 | 17.69 | 17.71 | 464 | +0.29(+1.66%) |
Jun 23, 2022 | 17.63 | 17.63 | 17.31 | 17.42 | 2,703 | -0.19(-1.10%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.61 | 17.61 | 1,477 | -0.25(-1.38%) |
Jun 21, 2022 | 17.91 | 17.94 | 17.86 | 17.86 | 1,458 | +0.02(+0.10%) |
Jun 17, 2022 | 18.08 | 18.08 | 17.81 | 17.84 | 2,891 | -0.21(-1.17%) |
Jun 16, 2022 | 17.95 | 18.09 | 17.95 | 18.05 | 1,541 | -0.62(-3.31%) |
Jun 15, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 93 | +0.24(+1.31%) |
Jun 14, 2022 | 18.44 | 18.44 | 18.36 | 18.43 | 3,899 | +0.01(+0.06%) |
Jun 13, 2022 | 18.46 | 18.46 | 18.42 | 18.42 | 4,058 | -0.54(-2.83%) |
Jun 10, 2022 | 18.94 | 19.09 | 18.94 | 18.95 | 6,010 | -0.32(-1.66%) |
Jun 09, 2022 | 19.43 | 19.46 | 19.27 | 19.27 | 1,776 | -0.39(-1.97%) |
Jun 08, 2022 | 19.89 | 19.89 | 19.66 | 19.66 | 6,121 | -0.30(-1.48%) |
Jun 07, 2022 | 19.91 | 19.99 | 19.91 | 19.95 | 14,807 | -0.00(-0.02%) |
Jun 06, 2022 | 19.98 | 19.98 | 19.93 | 19.96 | 3,576 | -0.11(-0.57%) |
Jun 03, 2022 | 20.14 | 20.14 | 20.05 | 20.07 | 1,282 | -0.18(-0.88%) |
Jun 02, 2022 | 20.10 | 20.27 | 20.10 | 20.25 | 2,639 | +0.34(+1.73%) |