Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.93 | 16.95 | 16.92 | 16.95 | 908 | +0.31(+1.89%) |
Jun 29, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 33 | +0.26(+1.58%) |
Jun 28, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 27 | -0.20(-1.19%) |
Jun 27, 2023 | 16.56 | 16.58 | 16.55 | 16.58 | 613 | +0.26(+1.60%) |
Jun 26, 2023 | 16.39 | 16.39 | 16.21 | 16.32 | 2,783 | -0.07(-0.45%) |
Jun 23, 2023 | 16.56 | 16.56 | 16.33 | 16.39 | 3,383 | -0.25(-1.48%) |
Jun 22, 2023 | 16.60 | 16.64 | 16.60 | 16.64 | 154 | -0.03(-0.18%) |
Jun 21, 2023 | 16.50 | 16.68 | 16.50 | 16.67 | 4,896 | -0.54(-3.13%) |
Jun 20, 2023 | 17.22 | 17.32 | 17.20 | 17.20 | 5,681 | +0.17(+1.02%) |
Jun 16, 2023 | 16.89 | 17.03 | 16.89 | 17.03 | 417 | +0.28(+1.70%) |
Jun 15, 2023 | 16.72 | 16.75 | 16.72 | 16.75 | 425 | +0.20(+1.18%) |
Jun 14, 2023 | 16.55 | 16.55 | 16.54 | 16.55 | 615 | +0.13(+0.82%) |
Jun 13, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 73 | +0.37(+2.31%) |
Jun 12, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 40 | +0.13(+0.83%) |
Jun 09, 2023 | 15.86 | 15.99 | 15.86 | 15.91 | 6,351 | +0.11(+0.70%) |
Jun 08, 2023 | 15.73 | 15.80 | 15.73 | 15.80 | 1,107 | +0.11(+0.73%) |
Jun 07, 2023 | 15.77 | 15.77 | 15.69 | 15.69 | 955 | -0.19(-1.22%) |
Jun 06, 2023 | 15.58 | 15.88 | 15.58 | 15.88 | 2,827 | -0.35(-2.15%) |
Jun 05, 2023 | 16.23 | 16.23 | 16.04 | 16.23 | 206 | +0.08(+0.47%) |
Jun 02, 2023 | 16.16 | 16.18 | 16.15 | 16.15 | 561 | +0.03(+0.18%) |
Jun 01, 2023 | 16.05 | 16.13 | 16.04 | 16.13 | 1,104 | +0.16(+1.00%) |
May 31, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 23 | +0.01(+0.09%) |
May 30, 2023 | 16.00 | 16.00 | 15.95 | 15.95 | 222 | -0.02(-0.15%) |
May 26, 2023 | 15.76 | 15.98 | 15.76 | 15.98 | 3,077 | +0.21(+1.36%) |
May 25, 2023 | 15.74 | 15.76 | 15.74 | 15.76 | 717 | +0.23(+1.48%) |
May 24, 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 19 | -0.06(-0.41%) |
May 23, 2023 | 15.71 | 15.71 | 15.60 | 15.60 | 1,797 | -0.32(-2.00%) |
May 22, 2023 | 15.96 | 15.97 | 15.91 | 15.91 | 1,365 | -0.23(-1.44%) |
May 19, 2023 | 16.00 | 16.15 | 16.00 | 16.15 | 273 | +0.23(+1.43%) |
May 18, 2023 | 15.89 | 15.93 | 15.89 | 15.92 | 348 | -0.04(-0.24%) |
May 17, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 28 | +0.13(+0.82%) |
May 16, 2023 | 15.66 | 15.84 | 15.56 | 15.83 | 4,215 | -0.13(-0.80%) |
May 15, 2023 | 15.86 | 15.96 | 15.86 | 15.96 | 1,660 | +0.48(+3.12%) |
May 12, 2023 | 15.57 | 15.57 | 15.47 | 15.47 | 389 | -0.42(-2.67%) |
May 11, 2023 | 15.86 | 15.90 | 15.82 | 15.90 | 9,132 | -0.07(-0.43%) |
May 10, 2023 | 15.96 | 15.97 | 15.89 | 15.97 | 2,233 | -0.10(-0.63%) |
May 09, 2023 | 16.02 | 16.07 | 16.02 | 16.07 | 448 | -0.02(-0.15%) |
May 08, 2023 | 16.18 | 16.19 | 16.07 | 16.09 | 1,571 | -0.02(-0.14%) |
May 05, 2023 | 16.17 | 16.25 | 15.96 | 16.11 | 1,000 | -0.13(-0.83%) |
May 04, 2023 | 16.33 | 16.33 | 16.25 | 16.25 | 842 | -0.19(-1.16%) |
May 03, 2023 | 16.39 | 16.49 | 16.39 | 16.44 | 1,871 | +0.02(+0.14%) |
May 02, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 228 | -0.12(-0.72%) |
May 01, 2023 | 16.56 | 16.56 | 16.54 | 16.54 | 169 | -0.08(-0.51%) |
Apr 28, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | +0.17(+1.02%) |
Apr 27, 2023 | 16.53 | 16.53 | 16.34 | 16.45 | 8,374 | -0.09(-0.53%) |
Apr 26, 2023 | 16.49 | 16.58 | 16.49 | 16.54 | 2,634 | -0.18(-1.06%) |
Apr 25, 2023 | 16.67 | 16.72 | 16.65 | 16.72 | 2,702 | -0.49(-2.84%) |
Apr 24, 2023 | 17.41 | 17.41 | 17.19 | 17.20 | 718 | -0.37(-2.11%) |
Apr 21, 2023 | 17.55 | 17.58 | 17.55 | 17.57 | 1,134 | -0.74(-4.07%) |
Apr 20, 2023 | 18.23 | 18.41 | 18.23 | 18.32 | 4,157 | +0.46(+2.58%) |
Apr 19, 2023 | 17.74 | 17.94 | 17.74 | 17.86 | 4,165 | -0.49(-2.69%) |
Apr 18, 2023 | 18.56 | 18.56 | 18.35 | 18.35 | 2,186 | -0.05(-0.26%) |
Apr 17, 2023 | 18.41 | 18.41 | 18.39 | 18.40 | 1,132 | -0.09(-0.51%) |
Apr 14, 2023 | 18.58 | 18.59 | 18.49 | 18.50 | 3,426 | +0.19(+1.06%) |
Apr 13, 2023 | 18.31 | 18.31 | 18.30 | 18.30 | 1,408 | -0.42(-2.24%) |
Apr 12, 2023 | 18.65 | 18.72 | 18.65 | 18.72 | 4,075 | +0.32(+1.73%) |
Apr 11, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 757 | -0.05(-0.27%) |
Apr 10, 2023 | 18.53 | 18.53 | 18.35 | 18.45 | 2,335 | -0.51(-2.68%) |
Apr 06, 2023 | 18.64 | 19.02 | 18.64 | 18.96 | 15,085 | +0.86(+4.73%) |
Apr 05, 2023 | 18.04 | 18.11 | 17.88 | 18.10 | 5,471 | -0.12(-0.65%) |
Apr 04, 2023 | 18.16 | 18.22 | 18.16 | 18.22 | 1,505 | -0.00(-0.01%) |
Apr 03, 2023 | 18.20 | 18.22 | 18.19 | 18.22 | 1,900 | +0.57(+3.21%) |
Mar 31, 2023 | 17.85 | 17.85 | 17.66 | 17.66 | 846 | +0.02(+0.09%) |
Mar 30, 2023 | 17.48 | 17.68 | 17.48 | 17.64 | 2,208 | +0.22(+1.29%) |
Mar 29, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 146 | +0.20(+1.19%) |
Mar 28, 2023 | 17.17 | 17.24 | 17.16 | 17.21 | 11,546 | -0.36(-2.05%) |
Mar 27, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 428 | -0.31(-1.72%) |
Mar 24, 2023 | 17.90 | 17.90 | 17.88 | 17.88 | 241 | +0.02(+0.10%) |
Mar 23, 2023 | 18.04 | 18.04 | 17.86 | 17.86 | 1,321 | +0.66(+3.84%) |
Mar 22, 2023 | 17.16 | 17.26 | 17.13 | 17.20 | 3,065 | +0.40(+2.36%) |
Mar 21, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 143 | -0.00(-0.02%) |
Mar 20, 2023 | 16.61 | 16.86 | 16.61 | 16.81 | 6,140 | +0.39(+2.35%) |
Mar 17, 2023 | 16.45 | 16.45 | 16.42 | 16.43 | 1,505 | +0.34(+2.11%) |
Mar 16, 2023 | 16.08 | 16.12 | 16.07 | 16.09 | 1,117 | -0.04(-0.24%) |
Mar 15, 2023 | 16.07 | 16.13 | 16.03 | 16.13 | 6,886 | -0.27(-1.67%) |
Mar 14, 2023 | 16.37 | 16.40 | 16.36 | 16.40 | 1,024 | +0.05(+0.33%) |
Mar 13, 2023 | 16.17 | 16.37 | 16.17 | 16.35 | 3,911 | +0.30(+1.88%) |
Mar 10, 2023 | 16.09 | 16.18 | 16.03 | 16.04 | 1,001 | -0.02(-0.14%) |
Mar 09, 2023 | 16.15 | 16.15 | 16.03 | 16.07 | 2,884 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.12 | 15.98 | 16.08 | 3,230 | +0.10(+0.62%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.98 | 15.98 | 4,269 | -0.53(-3.23%) |
Mar 06, 2023 | 16.59 | 16.61 | 16.51 | 16.51 | 38,657 | -0.04(-0.25%) |
Mar 03, 2023 | 16.38 | 16.56 | 16.38 | 16.55 | 3,355 | +0.20(+1.20%) |
Mar 02, 2023 | 16.28 | 16.35 | 16.28 | 16.35 | 679 | +0.08(+0.48%) |
Mar 01, 2023 | 16.25 | 16.29 | 16.12 | 16.28 | 1,536 | +0.38(+2.36%) |
Feb 28, 2023 | 15.87 | 15.90 | 15.80 | 15.90 | 536 | +0.09(+0.59%) |
Feb 27, 2023 | 15.67 | 15.81 | 15.67 | 15.81 | 538 | +0.07(+0.44%) |
Feb 24, 2023 | 15.79 | 15.79 | 15.71 | 15.74 | 4,715 | -0.36(-2.26%) |
Feb 23, 2023 | 16.11 | 16.11 | 16.02 | 16.10 | 1,899 | -0.05(-0.31%) |
Feb 22, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 60 | -0.12(-0.73%) |
Feb 21, 2023 | 16.40 | 16.42 | 16.23 | 16.27 | 2,427 | +0.12(+0.71%) |
Feb 17, 2023 | 16.18 | 16.18 | 16.11 | 16.16 | 6,205 | -0.60(-3.58%) |
Feb 16, 2023 | 16.84 | 16.84 | 16.73 | 16.76 | 2,248 | -0.34(-1.99%) |
Feb 15, 2023 | 17.01 | 17.20 | 16.96 | 17.10 | 3,011 | +0.22(+1.31%) |
Feb 14, 2023 | 16.89 | 16.89 | 16.88 | 16.88 | 539 | -0.14(-0.81%) |
Feb 13, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 173 | +0.21(+1.24%) |
Feb 10, 2023 | 16.92 | 16.92 | 16.81 | 16.81 | 1,825 | -0.32(-1.87%) |
Feb 09, 2023 | 17.02 | 17.26 | 17.02 | 17.13 | 3,733 | +0.66(+4.04%) |
Feb 08, 2023 | 16.49 | 16.49 | 16.45 | 16.46 | 647 | -0.30(-1.80%) |
Feb 07, 2023 | 16.59 | 16.76 | 16.52 | 16.76 | 3,860 | -0.07(-0.40%) |
Feb 06, 2023 | 16.88 | 16.88 | 16.76 | 16.83 | 2,050 | -0.10(-0.61%) |
Feb 03, 2023 | 17.08 | 17.08 | 16.93 | 16.93 | 756 | -0.21(-1.20%) |
Feb 02, 2023 | 17.23 | 17.23 | 17.09 | 17.14 | 8,629 | -0.10(-0.57%) |
Feb 01, 2023 | 17.30 | 17.30 | 17.09 | 17.24 | 5,263 | +0.31(+1.86%) |
Jan 31, 2023 | 16.93 | 16.94 | 16.82 | 16.92 | 1,936 | -0.24(-1.39%) |
Jan 30, 2023 | 17.31 | 17.31 | 17.15 | 17.16 | 14,876 | -0.41(-2.34%) |
Jan 27, 2023 | 17.50 | 17.58 | 17.48 | 17.57 | 2,166 | -0.01(-0.06%) |
Jan 26, 2023 | 17.59 | 17.59 | 17.49 | 17.58 | 5,312 | +0.43(+2.50%) |
Jan 25, 2023 | 17.27 | 17.27 | 17.13 | 17.15 | 969 | +0.03(+0.18%) |
Jan 24, 2023 | 17.36 | 17.36 | 17.12 | 17.12 | 900 | +0.00(+0.02%) |
Jan 23, 2023 | 17.18 | 17.18 | 17.12 | 17.12 | 827 | +0.08(+0.46%) |
Jan 20, 2023 | 16.98 | 17.04 | 16.98 | 17.04 | 460 | +0.16(+0.94%) |
Jan 19, 2023 | 16.90 | 16.90 | 16.81 | 16.89 | 5,604 | +0.27(+1.64%) |
Jan 18, 2023 | 16.76 | 16.76 | 16.61 | 16.61 | 897 | -0.04(-0.21%) |
Jan 17, 2023 | 16.65 | 16.70 | 16.56 | 16.65 | 4,869 | +0.46(+2.87%) |
Jan 13, 2023 | 16.13 | 16.18 | 16.13 | 16.18 | 1,259 | +0.04(+0.25%) |
Jan 12, 2023 | 16.14 | 16.16 | 16.00 | 16.14 | 3,743 | +0.06(+0.39%) |
Jan 11, 2023 | 16.07 | 16.08 | 16.06 | 16.08 | 2,001 | -0.09(-0.54%) |
Jan 10, 2023 | 16.23 | 16.25 | 16.14 | 16.17 | 1,179 | +0.19(+1.16%) |
Jan 09, 2023 | 16.07 | 16.07 | 15.98 | 15.98 | 3,667 | +0.19(+1.22%) |
Jan 06, 2023 | 15.78 | 15.79 | 15.76 | 15.79 | 1,898 | +0.17(+1.06%) |
Jan 05, 2023 | 15.45 | 15.63 | 15.45 | 15.63 | 770 | +0.13(+0.86%) |
Jan 04, 2023 | 15.43 | 15.49 | 15.37 | 15.49 | 1,268 | -0.09(-0.55%) |
Jan 03, 2023 | 15.58 | 15.63 | 15.58 | 15.58 | 2,286 | +0.28(+1.86%) |
Dec 30, 2022 | 15.40 | 15.40 | 15.26 | 15.29 | 1,273 | -0.09(-0.61%) |
Dec 29, 2022 | 15.33 | 15.39 | 15.33 | 15.39 | 1,261 | +0.16(+1.08%) |
Dec 28, 2022 | 15.51 | 15.51 | 15.21 | 15.22 | 748 | -0.32(-2.05%) |
Dec 27, 2022 | 15.31 | 15.56 | 14.74 | 15.54 | 13,065 | +0.76(+5.13%) |
Dec 23, 2022 | 14.89 | 14.89 | 14.78 | 14.78 | 332 | -0.19(-1.28%) |
Dec 22, 2022 | 15.20 | 15.20 | 14.88 | 14.98 | 5,348 | -0.31(-2.03%) |
Dec 21, 2022 | 15.25 | 15.32 | 15.25 | 15.29 | 2,884 | -0.09(-0.58%) |
Dec 20, 2022 | 15.18 | 15.42 | 15.18 | 15.38 | 2,890 | -0.00(-0.01%) |
Dec 19, 2022 | 15.40 | 15.41 | 15.34 | 15.38 | 1,397 | -0.30(-1.91%) |
Dec 16, 2022 | 15.69 | 15.74 | 15.68 | 15.68 | 1,766 | -0.19(-1.18%) |
Dec 15, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 4,747 | -0.07(-0.45%) |
Dec 14, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 18 | +0.00(+0.02%) |
Dec 13, 2022 | 16.12 | 16.17 | 15.93 | 15.93 | 20,969 | -0.11(-0.70%) |
Dec 12, 2022 | 16.08 | 16.08 | 15.99 | 16.04 | 1,608 | +0.10(+0.64%) |
Dec 09, 2022 | 16.04 | 16.04 | 15.93 | 15.94 | 3,256 | +0.03(+0.19%) |
Dec 08, 2022 | 16.17 | 16.17 | 15.91 | 15.91 | 10,518 | -0.02(-0.12%) |
Dec 07, 2022 | 15.88 | 15.93 | 15.87 | 15.93 | 1,089 | -0.14(-0.87%) |
Dec 06, 2022 | 15.99 | 16.07 | 15.99 | 16.07 | 366 | +0.33(+2.07%) |
Dec 05, 2022 | 15.71 | 15.93 | 15.68 | 15.75 | 6,631 | +0.06(+0.41%) |
Dec 02, 2022 | 15.52 | 15.70 | 15.52 | 15.68 | 1,054 | +0.09(+0.55%) |
Dec 01, 2022 | 15.55 | 15.60 | 15.53 | 15.60 | 639 | +0.00(+0.01%) |
Nov 30, 2022 | 15.49 | 15.59 | 15.46 | 15.59 | 10,219 | +0.37(+2.40%) |
Nov 29, 2022 | 15.22 | 15.23 | 15.22 | 15.23 | 891 | +0.44(+2.96%) |
Nov 28, 2022 | 14.86 | 14.86 | 14.79 | 14.79 | 271 | -0.13(-0.89%) |
Nov 25, 2022 | 15.09 | 15.09 | 14.92 | 14.92 | 1,343 | -0.41(-2.69%) |
Nov 23, 2022 | 15.42 | 15.43 | 15.34 | 15.34 | 1,043 | -0.12(-0.80%) |
Nov 22, 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 137 | -0.03(-0.18%) |
Nov 21, 2022 | 15.36 | 15.55 | 15.36 | 15.49 | 6,828 | -0.25(-1.56%) |
Nov 18, 2022 | 15.77 | 15.77 | 15.71 | 15.73 | 1,081 | -0.24(-1.49%) |
Nov 17, 2022 | 15.99 | 16.06 | 15.97 | 15.97 | 2,505 | +0.14(+0.88%) |
Nov 16, 2022 | 15.85 | 15.85 | 15.81 | 15.83 | 1,888 | -0.54(-3.28%) |
Nov 15, 2022 | 16.35 | 16.42 | 16.28 | 16.37 | 3,074 | +0.93(+6.00%) |
Nov 14, 2022 | 15.46 | 15.52 | 15.44 | 15.44 | 12,457 | -0.00(-0.01%) |
Nov 11, 2022 | 15.49 | 15.49 | 15.45 | 15.45 | 256 | +0.21(+1.35%) |
Nov 10, 2022 | 15.17 | 15.26 | 15.17 | 15.24 | 2,250 | +0.28(+1.88%) |
Nov 09, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 175 | -0.39(-2.52%) |
Nov 08, 2022 | 15.23 | 15.35 | 15.23 | 15.35 | 1,306 | -0.13(-0.85%) |
Nov 07, 2022 | 15.59 | 15.59 | 15.47 | 15.48 | 1,623 | -0.17(-1.10%) |
Nov 04, 2022 | 15.64 | 15.66 | 15.55 | 15.65 | 1,411 | +0.75(+5.03%) |
Nov 03, 2022 | 14.72 | 14.90 | 14.72 | 14.90 | 1,277 | +0.37(+2.58%) |
Nov 02, 2022 | 14.54 | 14.70 | 14.53 | 14.53 | 11,393 | +0.07(+0.48%) |
Nov 01, 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 81 | +0.36(+2.57%) |
Oct 31, 2022 | 14.11 | 14.14 | 14.07 | 14.09 | 9,426 | -0.03(-0.24%) |
Oct 28, 2022 | 14.03 | 14.13 | 14.03 | 14.13 | 2,683 | -0.29(-1.99%) |
Oct 27, 2022 | 14.51 | 14.51 | 14.41 | 14.41 | 22,167 | -0.30(-2.02%) |
Oct 26, 2022 | 14.39 | 14.74 | 14.39 | 14.71 | 2,623 | +0.64(+4.57%) |
Oct 25, 2022 | 13.93 | 14.14 | 13.93 | 14.07 | 2,105 | +0.16(+1.18%) |
Oct 24, 2022 | 13.94 | 14.00 | 13.81 | 13.90 | 2,187 | -0.59(-4.07%) |
Oct 21, 2022 | 14.17 | 14.49 | 14.17 | 14.49 | 1,701 | +0.02(+0.17%) |
Oct 20, 2022 | 14.61 | 14.65 | 14.47 | 14.47 | 3,765 | +0.40(+2.85%) |
Oct 19, 2022 | 14.19 | 14.19 | 13.99 | 14.07 | 76,869 | -0.30(-2.10%) |
Oct 18, 2022 | 14.47 | 14.47 | 14.36 | 14.37 | 1,303 | -0.21(-1.43%) |
Oct 17, 2022 | 14.64 | 14.64 | 14.58 | 14.58 | 1,495 | +0.51(+3.66%) |
Oct 14, 2022 | 14.28 | 14.30 | 14.06 | 14.06 | 1,050 | +0.10(+0.75%) |
Oct 13, 2022 | 13.80 | 13.98 | 13.75 | 13.96 | 2,369 | +0.11(+0.76%) |
Oct 12, 2022 | 13.93 | 13.93 | 13.82 | 13.85 | 4,475 | +0.33(+2.41%) |
Oct 11, 2022 | 13.62 | 13.62 | 13.47 | 13.53 | 3,166 | -0.25(-1.81%) |
Oct 10, 2022 | 13.96 | 13.97 | 13.76 | 13.78 | 4,425 | -0.85(-5.83%) |
Oct 07, 2022 | 14.90 | 14.92 | 14.63 | 14.63 | 2,887 | -0.36(-2.40%) |
Oct 06, 2022 | 15.16 | 15.16 | 14.98 | 14.99 | 8,647 | -0.10(-0.66%) |
Oct 05, 2022 | 15.25 | 15.25 | 15.05 | 15.09 | 15,673 | +0.07(+0.47%) |
Oct 04, 2022 | 14.82 | 15.06 | 14.82 | 15.02 | 7,655 | +0.42(+2.90%) |
Oct 03, 2022 | 14.49 | 14.59 | 14.44 | 14.59 | 864 | +0.09(+0.61%) |
Sep 30, 2022 | 14.59 | 14.59 | 14.51 | 14.51 | 1,066 | -0.37(-2.51%) |
Sep 29, 2022 | 14.77 | 14.88 | 14.77 | 14.88 | 13,757 | -0.08(-0.52%) |
Sep 28, 2022 | 14.81 | 14.96 | 14.77 | 14.96 | 1,866 | -0.10(-0.64%) |
Sep 27, 2022 | 15.13 | 15.13 | 15.01 | 15.05 | 15,074 | +0.05(+0.33%) |
Sep 26, 2022 | 15.07 | 15.07 | 14.98 | 15.00 | 1,066 | +0.07(+0.47%) |
Sep 23, 2022 | 14.97 | 15.10 | 14.90 | 14.93 | 9,167 | -0.52(-3.38%) |
Sep 22, 2022 | 15.46 | 15.49 | 15.43 | 15.46 | 2,001 | -0.08(-0.51%) |
Sep 21, 2022 | 15.66 | 15.66 | 15.53 | 15.53 | 1,426 | -0.49(-3.07%) |
Sep 20, 2022 | 16.05 | 16.05 | 15.99 | 16.03 | 1,689 | -0.21(-1.32%) |
Sep 19, 2022 | 16.16 | 16.24 | 16.16 | 16.24 | 1,391 | -0.19(-1.13%) |
Sep 16, 2022 | 16.40 | 16.43 | 16.40 | 16.43 | 790 | -0.14(-0.86%) |
Sep 15, 2022 | 16.72 | 16.72 | 16.57 | 16.57 | 1,513 | -0.57(-3.31%) |
Sep 14, 2022 | 17.15 | 17.15 | 17.12 | 17.14 | 3,441 | +0.12(+0.71%) |
Sep 13, 2022 | 17.06 | 17.14 | 17.01 | 17.01 | 2,038 | -0.33(-1.92%) |
Sep 12, 2022 | 17.32 | 17.38 | 17.32 | 17.35 | 1,215 | +0.11(+0.66%) |
Sep 09, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 321 | -0.07(-0.38%) |
Sep 08, 2022 | 17.25 | 17.30 | 17.24 | 17.30 | 1,603 | -0.06(-0.34%) |
Sep 07, 2022 | 17.07 | 17.36 | 17.07 | 17.36 | 5,488 | +0.36(+2.11%) |
Sep 06, 2022 | 17.04 | 17.04 | 16.95 | 17.00 | 932 | -0.04(-0.25%) |
Sep 02, 2022 | 17.11 | 17.11 | 17.04 | 17.04 | 945 | -0.01(-0.07%) |
Sep 01, 2022 | 16.94 | 17.07 | 16.94 | 17.05 | 4,102 | -0.17(-1.01%) |
Aug 31, 2022 | 17.26 | 17.27 | 17.18 | 17.23 | 3,817 | -0.06(-0.34%) |
Aug 30, 2022 | 17.36 | 17.39 | 17.19 | 17.29 | 5,209 | -0.29(-1.68%) |
Aug 29, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 135 | -0.03(-0.20%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.62 | 17.62 | 2,691 | -0.41(-2.26%) |
Aug 25, 2022 | 17.96 | 18.02 | 17.96 | 18.02 | 2,758 | +0.19(+1.04%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.82 | 17.84 | 1,036 | -0.70(-3.78%) |
Aug 23, 2022 | 18.50 | 18.56 | 18.50 | 18.54 | 2,508 | +0.09(+0.48%) |
Aug 22, 2022 | 18.47 | 18.47 | 18.43 | 18.45 | 2,055 | +0.00(+0.02%) |
Aug 19, 2022 | 18.54 | 18.66 | 18.25 | 18.45 | 5,879 | -0.54(-2.83%) |
Aug 18, 2022 | 18.96 | 19.01 | 18.90 | 18.98 | 778 | +0.24(+1.27%) |
Aug 17, 2022 | 18.76 | 18.83 | 18.74 | 18.74 | 2,177 | +0.15(+0.83%) |
Aug 16, 2022 | 18.60 | 18.63 | 18.49 | 18.59 | 5,429 | -0.14(-0.75%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.58 | 18.73 | 48,324 | -0.21(-1.09%) |
Aug 12, 2022 | 18.84 | 18.94 | 18.82 | 18.94 | 4,951 | -0.30(-1.54%) |
Aug 11, 2022 | 19.22 | 19.42 | 19.22 | 19.23 | 1,210 | +0.48(+2.55%) |
Aug 10, 2022 | 18.71 | 18.78 | 18.70 | 18.75 | 20,710 | +0.16(+0.85%) |
Aug 09, 2022 | 18.76 | 18.76 | 18.57 | 18.59 | 24,600 | -0.08(-0.43%) |
Aug 08, 2022 | 18.76 | 18.76 | 18.58 | 18.68 | 1,952 | -0.07(-0.40%) |
Aug 05, 2022 | 18.80 | 18.80 | 18.72 | 18.75 | 4,793 | +0.53(+2.90%) |
Aug 04, 2022 | 18.23 | 18.23 | 18.22 | 18.22 | 1,603 | +0.27(+1.52%) |
Aug 03, 2022 | 17.93 | 17.95 | 17.93 | 17.95 | 1,152 | +0.13(+0.73%) |
Aug 02, 2022 | 17.67 | 17.84 | 17.67 | 17.82 | 5,993 | +0.05(+0.30%) |
Aug 01, 2022 | 17.71 | 17.88 | 17.71 | 17.77 | 5,181 | +0.11(+0.65%) |
Jul 29, 2022 | 17.63 | 17.69 | 17.59 | 17.65 | 3,478 | -0.40(-2.20%) |
Jul 28, 2022 | 18.13 | 18.13 | 18.05 | 18.05 | 678 | +0.18(+1.01%) |
Jul 27, 2022 | 17.78 | 17.87 | 17.78 | 17.87 | 4,881 | +0.16(+0.93%) |
Jul 26, 2022 | 17.81 | 17.81 | 17.69 | 17.70 | 4,255 | +0.01(+0.07%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.61 | 17.69 | 12,717 | -0.14(-0.81%) |
Jul 22, 2022 | 18.00 | 18.00 | 17.79 | 17.84 | 3,324 | -0.27(-1.51%) |
Jul 21, 2022 | 18.12 | 18.14 | 18.10 | 18.11 | 1,106 | +0.33(+1.85%) |
Jul 20, 2022 | 18.00 | 18.00 | 17.78 | 17.78 | 4,387 | -0.12(-0.68%) |
Jul 19, 2022 | 17.90 | 17.93 | 17.87 | 17.90 | 722 | +0.09(+0.49%) |
Jul 18, 2022 | 17.92 | 17.95 | 17.82 | 17.82 | 1,139 | +0.05(+0.31%) |
Jul 15, 2022 | 17.69 | 17.76 | 17.69 | 17.76 | 637 | -0.07(-0.39%) |
Jul 14, 2022 | 17.75 | 17.83 | 17.70 | 17.83 | 1,979 | +0.02(+0.08%) |
Jul 13, 2022 | 17.65 | 17.88 | 17.65 | 17.82 | 9,289 | -0.22(-1.21%) |
Jul 12, 2022 | 18.03 | 18.09 | 18.01 | 18.03 | 1,609 | -0.31(-1.66%) |
Jul 11, 2022 | 18.51 | 18.51 | 18.31 | 18.34 | 5,962 | -0.73(-3.85%) |
Jul 08, 2022 | 18.99 | 19.16 | 18.80 | 19.07 | 5,364 | +0.08(+0.42%) |
Jul 07, 2022 | 19.00 | 19.01 | 18.99 | 18.99 | 1,483 | +0.30(+1.59%) |
Jul 06, 2022 | 18.65 | 18.75 | 18.47 | 18.70 | 9,495 | +0.15(+0.80%) |
Jul 05, 2022 | 18.22 | 18.59 | 18.22 | 18.55 | 19,178 | -0.76(-3.96%) |