Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.79 | 17.79 | 17.63 | 17.68 | 23,087 | -0.24(-1.34%) |
Aug 30, 2023 | 17.83 | 17.93 | 17.83 | 17.92 | 8,991 | -0.14(-0.78%) |
Aug 29, 2023 | 17.95 | 18.17 | 17.95 | 18.06 | 27,350 | +0.28(+1.57%) |
Aug 28, 2023 | 17.62 | 17.83 | 17.62 | 17.78 | 35,648 | +0.40(+2.30%) |
Aug 25, 2023 | 17.27 | 17.38 | 17.26 | 17.38 | 7,392 | +0.00(+0.00%) |
Aug 24, 2023 | 17.40 | 17.45 | 17.34 | 17.38 | 33,427 | +0.15(+0.87%) |
Aug 23, 2023 | 17.03 | 17.30 | 17.03 | 17.23 | 13,984 | +0.34(+2.01%) |
Aug 22, 2023 | 16.99 | 16.99 | 16.86 | 16.89 | 3,388 | -0.01(-0.06%) |
Aug 21, 2023 | 16.79 | 16.90 | 16.70 | 16.90 | 19,634 | -0.04(-0.24%) |
Aug 18, 2023 | 17.02 | 17.02 | 16.89 | 16.94 | 36,987 | -0.46(-2.64%) |
Aug 17, 2023 | 17.56 | 17.56 | 17.33 | 17.40 | 21,549 | +0.18(+1.05%) |
Aug 16, 2023 | 17.27 | 17.32 | 17.14 | 17.22 | 36,489 | -0.27(-1.54%) |
Aug 15, 2023 | 17.69 | 17.69 | 17.48 | 17.49 | 7,630 | -0.28(-1.58%) |
Aug 14, 2023 | 17.71 | 17.78 | 17.59 | 17.77 | 63,146 | -0.15(-0.84%) |
Aug 11, 2023 | 18.07 | 18.07 | 17.78 | 17.92 | 72,184 | -0.56(-3.03%) |
Aug 10, 2023 | 18.41 | 18.70 | 18.41 | 18.48 | 36,384 | +0.18(+0.98%) |
Aug 09, 2023 | 18.45 | 18.45 | 18.18 | 18.30 | 12,223 | +0.11(+0.60%) |
Aug 08, 2023 | 18.17 | 18.24 | 18.13 | 18.19 | 53,826 | -0.40(-2.15%) |
Aug 04, 2023 | 18.59 | 0 | -0.21(-1.12%) | |||
Aug 03, 2023 | 18.60 | 18.85 | 18.60 | 18.80 | 96,481 | +0.47(+2.56%) |
Aug 02, 2023 | 18.58 | 18.58 | 18.29 | 18.33 | 47,502 | -0.49(-2.60%) |
Aug 01, 2023 | 18.96 | 18.97 | 18.79 | 18.82 | 56,270 | -0.33(-1.72%) |
Jul 31, 2023 | 19.00 | 19.19 | 18.90 | 19.15 | 79,784 | +0.18(+0.95%) |
Jul 28, 2023 | 18.59 | 18.97 | 18.59 | 18.97 | 147,167 | +0.97(+5.39%) |
Jul 27, 2023 | 18.09 | 18.19 | 17.96 | 18.00 | 37,282 | -0.22(-1.21%) |
Jul 26, 2023 | 17.91 | 18.29 | 17.91 | 18.22 | 32,369 | +0.28(+1.56%) |
Jul 25, 2023 | 18.29 | 18.29 | 17.93 | 17.94 | 17,250 | +0.22(+1.24%) |
Jul 24, 2023 | 17.31 | 17.81 | 17.22 | 17.72 | 21,296 | +0.32(+1.84%) |
Jul 21, 2023 | 17.45 | 17.46 | 17.40 | 17.40 | 5,559 | +0.06(+0.35%) |
Jul 20, 2023 | 17.30 | 17.38 | 17.30 | 17.34 | 6,707 | -0.06(-0.34%) |
Jul 19, 2023 | 17.46 | 17.61 | 17.40 | 17.40 | 29,685 | +0.10(+0.58%) |
Jul 18, 2023 | 17.45 | 17.49 | 17.21 | 17.30 | 46,958 | -0.39(-2.20%) |
Jul 17, 2023 | 17.63 | 17.72 | 17.51 | 17.69 | 11,770 | -0.16(-0.90%) |
Jul 14, 2023 | 17.77 | 17.86 | 17.73 | 17.85 | 16,537 | -0.14(-0.78%) |
Jul 13, 2023 | 17.80 | 18.00 | 17.80 | 17.99 | 30,170 | +0.28(+1.58%) |
Jul 12, 2023 | 17.51 | 17.75 | 17.49 | 17.71 | 24,870 | +0.45(+2.61%) |
Jul 11, 2023 | 17.20 | 17.27 | 17.13 | 17.26 | 10,437 | +0.07(+0.41%) |
Jul 10, 2023 | 17.00 | 17.24 | 17.00 | 17.19 | 10,836 | -0.02(-0.12%) |
Jul 07, 2023 | 16.94 | 17.28 | 16.94 | 17.21 | 6,759 | +0.24(+1.41%) |
Jul 06, 2023 | 17.00 | 17.02 | 16.90 | 16.97 | 14,271 | -0.37(-2.13%) |
Jul 05, 2023 | 17.30 | 17.36 | 17.28 | 17.34 | 3,586 | -0.22(-1.25%) |
Jul 04, 2023 | 17.47 | 17.56 | 17.47 | 17.56 | 2,986 | +0.40(+2.33%) |
Jun 30, 2023 | 17.16 | 0 | +0.13(+0.76%) | |||
Jun 29, 2023 | 17.09 | 17.10 | 16.99 | 17.03 | 8,931 | -0.27(-1.56%) |
Jun 28, 2023 | 17.23 | 17.31 | 17.23 | 17.30 | 2,702 | -0.04(-0.23%) |
Jun 27, 2023 | 17.28 | 17.35 | 17.26 | 17.34 | 19,059 | +0.38(+2.24%) |
Jun 26, 2023 | 16.98 | 17.05 | 16.91 | 16.96 | 7,555 | -0.02(-0.12%) |
Jun 23, 2023 | 17.05 | 17.05 | 16.95 | 16.98 | 16,033 | -0.29(-1.68%) |
Jun 22, 2023 | 17.24 | 17.32 | 17.24 | 17.27 | 11,636 | -0.11(-0.63%) |
Jun 21, 2023 | 17.48 | 17.49 | 17.34 | 17.38 | 18,509 | -0.17(-0.97%) |
Jun 20, 2023 | 17.99 | 17.99 | 17.53 | 17.55 | 20,878 | -0.68(-3.73%) |
Jun 19, 2023 | 18.17 | 18.26 | 18.17 | 18.23 | 4,157 | -0.04(-0.22%) |
Jun 16, 2023 | 18.45 | 18.50 | 18.25 | 18.27 | 15,904 | -0.11(-0.60%) |
Jun 15, 2023 | 18.46 | 18.50 | 18.29 | 18.38 | 35,560 | +0.21(+1.16%) |
Jun 14, 2023 | 17.83 | 18.20 | 17.83 | 18.17 | 18,689 | +0.28(+1.57%) |
Jun 13, 2023 | 17.95 | 18.03 | 17.85 | 17.89 | 27,555 | +0.11(+0.62%) |
Jun 12, 2023 | 17.78 | 17.86 | 17.75 | 17.78 | 4,345 | +0.00(+0.00%) |
Jun 09, 2023 | 17.81 | 17.86 | 17.72 | 17.78 | 3,320 | +0.03(+0.17%) |
Jun 08, 2023 | 17.76 | 17.85 | 17.75 | 17.75 | 12,700 | +0.10(+0.57%) |
Jun 07, 2023 | 17.78 | 17.85 | 17.59 | 17.65 | 17,965 | -0.21(-1.18%) |
Jun 06, 2023 | 17.50 | 17.91 | 17.50 | 17.86 | 14,847 | +0.32(+1.82%) |
Jun 05, 2023 | 17.49 | 17.57 | 17.42 | 17.54 | 7,485 | -0.02(-0.11%) |
Jun 02, 2023 | 17.43 | 17.69 | 17.43 | 17.56 | 36,812 | +0.47(+2.75%) |
Jun 01, 2023 | 16.74 | 17.13 | 16.74 | 17.09 | 15,336 | +0.30(+1.79%) |
May 31, 2023 | 16.82 | 16.82 | 16.55 | 16.79 | 16,442 | -0.12(-0.71%) |
May 30, 2023 | 17.15 | 17.17 | 16.79 | 16.91 | 49,096 | -0.33(-1.91%) |
May 29, 2023 | 17.39 | 17.39 | 17.15 | 17.24 | 33,087 | -0.16(-0.92%) |
May 26, 2023 | 17.29 | 17.49 | 17.29 | 17.40 | 4,803 | +0.25(+1.46%) |
May 25, 2023 | 17.32 | 17.32 | 17.13 | 17.15 | 11,809 | -0.33(-1.89%) |
May 24, 2023 | 17.61 | 17.61 | 17.44 | 17.48 | 6,189 | -0.23(-1.30%) |
May 23, 2023 | 17.97 | 17.97 | 17.71 | 17.71 | 18,278 | -0.28(-1.56%) |
May 19, 2023 | 17.99 | 0 | -0.10(-0.55%) | |||
May 18, 2023 | 18.30 | 18.31 | 18.01 | 18.09 | 35,939 | -0.14(-0.77%) |
May 17, 2023 | 18.08 | 18.26 | 18.08 | 18.23 | 19,375 | -0.25(-1.35%) |
May 16, 2023 | 18.29 | 18.48 | 18.29 | 18.48 | 3,363 | -0.14(-0.75%) |
May 15, 2023 | 18.35 | 18.65 | 18.33 | 18.62 | 68,616 | +0.65(+3.62%) |
May 12, 2023 | 18.05 | 18.05 | 17.93 | 17.97 | 28,489 | -0.39(-2.12%) |
May 11, 2023 | 18.18 | 18.36 | 18.18 | 18.36 | 17,200 | +0.35(+1.94%) |
May 10, 2023 | 17.96 | 18.05 | 17.92 | 18.01 | 20,725 | -0.13(-0.72%) |
May 09, 2023 | 18.05 | 18.14 | 18.00 | 18.14 | 14,405 | -0.28(-1.52%) |
May 08, 2023 | 18.40 | 18.45 | 18.30 | 18.42 | 5,475 | +0.13(+0.71%) |
May 05, 2023 | 18.31 | 18.31 | 18.21 | 18.29 | 17,700 | +0.05(+0.27%) |
May 04, 2023 | 18.18 | 18.28 | 18.18 | 18.24 | 53,129 | +0.34(+1.90%) |
May 03, 2023 | 17.93 | 17.95 | 17.88 | 17.90 | 28,242 | -0.06(-0.33%) |
May 02, 2023 | 18.14 | 18.14 | 17.88 | 17.96 | 16,823 | -0.24(-1.32%) |
May 01, 2023 | 18.23 | 18.32 | 18.19 | 18.20 | 11,447 | -0.07(-0.38%) |
Apr 28, 2023 | 18.25 | 18.30 | 18.25 | 18.27 | 9,470 | -0.01(-0.05%) |
Apr 27, 2023 | 18.17 | 18.33 | 18.12 | 18.28 | 14,962 | +0.23(+1.27%) |
Apr 26, 2023 | 18.11 | 18.18 | 18.01 | 18.05 | 10,869 | +0.29(+1.63%) |
Apr 25, 2023 | 17.97 | 17.97 | 17.76 | 17.76 | 37,448 | -0.40(-2.20%) |
Apr 24, 2023 | 18.25 | 18.25 | 18.11 | 18.16 | 18,231 | -0.20(-1.09%) |
Apr 21, 2023 | 18.36 | 18.37 | 18.28 | 18.36 | 28,444 | -0.16(-0.86%) |
Apr 20, 2023 | 18.67 | 18.69 | 18.48 | 18.52 | 8,136 | -0.13(-0.70%) |
Apr 19, 2023 | 18.58 | 18.66 | 18.58 | 18.65 | 3,238 | -0.11(-0.59%) |
Apr 18, 2023 | 18.92 | 18.92 | 18.70 | 18.76 | 10,507 | -0.04(-0.21%) |
Apr 17, 2023 | 18.61 | 18.83 | 18.61 | 18.80 | 16,294 | +0.50(+2.73%) |
Apr 14, 2023 | 18.39 | 18.41 | 18.27 | 18.30 | 14,796 | -0.18(-0.97%) |
Apr 13, 2023 | 18.42 | 18.57 | 18.42 | 18.48 | 8,514 | +0.28(+1.54%) |
Apr 12, 2023 | 18.60 | 18.62 | 18.17 | 18.20 | 24,176 | -0.60(-3.19%) |
Apr 11, 2023 | 18.92 | 18.94 | 18.76 | 18.80 | 3,700 | -0.01(-0.05%) |
Apr 10, 2023 | 18.85 | 18.85 | 18.73 | 18.81 | 17,629 | -0.06(-0.32%) |
Apr 06, 2023 | 18.87 | 0 | +0.29(+1.56%) | |||
Apr 05, 2023 | 18.70 | 18.70 | 18.50 | 18.58 | 51,334 | -0.20(-1.06%) |
Apr 04, 2023 | 18.75 | 18.80 | 18.62 | 18.78 | 9,932 | -0.03(-0.16%) |
Apr 03, 2023 | 18.95 | 18.97 | 18.78 | 18.81 | 11,329 | -0.26(-1.36%) |
Mar 31, 2023 | 19.22 | 19.22 | 19.01 | 19.07 | 16,526 | -0.22(-1.14%) |
Mar 30, 2023 | 19.22 | 19.34 | 19.20 | 19.29 | 10,540 | +0.27(+1.42%) |
Mar 29, 2023 | 18.95 | 19.12 | 18.92 | 19.02 | 21,690 | +0.01(+0.05%) |
Mar 28, 2023 | 18.88 | 19.03 | 18.88 | 19.01 | 22,262 | +0.62(+3.37%) |
Mar 27, 2023 | 18.53 | 18.53 | 18.35 | 18.39 | 14,104 | -0.51(-2.70%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.86 | 18.90 | 5,983 | -0.02(-0.11%) |
Mar 23, 2023 | 18.85 | 19.06 | 18.80 | 18.92 | 30,909 | +0.54(+2.94%) |
Mar 22, 2023 | 18.44 | 18.53 | 18.38 | 18.38 | 7,456 | +0.06(+0.33%) |
Mar 21, 2023 | 18.13 | 18.34 | 18.13 | 18.32 | 13,325 | +0.35(+1.95%) |
Mar 20, 2023 | 17.92 | 18.14 | 17.83 | 17.97 | 8,069 | -0.12(-0.66%) |
Mar 17, 2023 | 18.16 | 18.20 | 18.04 | 18.09 | 9,182 | -0.04(-0.22%) |
Mar 16, 2023 | 17.85 | 18.13 | 17.79 | 18.13 | 6,475 | +0.22(+1.23%) |
Mar 15, 2023 | 17.92 | 17.93 | 17.76 | 17.91 | 16,386 | -0.16(-0.89%) |
Mar 14, 2023 | 17.89 | 18.10 | 17.89 | 18.07 | 15,892 | +0.06(+0.33%) |
Mar 13, 2023 | 18.05 | 18.12 | 18.00 | 18.01 | 50,690 | -0.04(-0.22%) |
Mar 10, 2023 | 18.01 | 18.13 | 17.94 | 18.05 | 20,937 | -0.01(-0.06%) |
Mar 09, 2023 | 18.45 | 18.45 | 18.03 | 18.06 | 33,116 | -0.64(-3.42%) |
Mar 08, 2023 | 18.66 | 18.73 | 18.66 | 18.70 | 7,345 | -0.16(-0.85%) |
Mar 07, 2023 | 19.03 | 19.03 | 18.85 | 18.86 | 5,195 | -0.15(-0.79%) |
Mar 06, 2023 | 19.06 | 19.14 | 19.01 | 19.01 | 9,507 | -0.20(-1.04%) |
Mar 03, 2023 | 19.28 | 19.28 | 19.19 | 19.21 | 14,289 | -0.02(-0.10%) |
Mar 02, 2023 | 18.91 | 19.23 | 18.91 | 19.23 | 22,137 | +0.33(+1.75%) |
Mar 01, 2023 | 18.99 | 19.01 | 18.83 | 18.90 | 16,796 | +0.70(+3.85%) |
Feb 28, 2023 | 18.13 | 18.28 | 18.13 | 18.20 | 9,862 | -0.06(-0.33%) |
Feb 27, 2023 | 18.37 | 18.37 | 18.26 | 18.26 | 5,501 | +0.08(+0.44%) |
Feb 24, 2023 | 18.15 | 18.32 | 18.05 | 18.18 | 32,631 | -0.41(-2.21%) |
Feb 23, 2023 | 18.90 | 18.98 | 18.50 | 18.59 | 21,012 | -0.13(-0.69%) |
Feb 22, 2023 | 18.77 | 18.82 | 18.65 | 18.72 | 8,124 | -0.11(-0.58%) |
Feb 21, 2023 | 18.80 | 19.00 | 18.80 | 18.83 | 18,335 | -0.15(-0.79%) |
Feb 17, 2023 | 18.98 | 0 | -0.37(-1.91%) | |||
Feb 16, 2023 | 19.21 | 19.43 | 19.17 | 19.35 | 7,705 | +0.12(+0.62%) |
Feb 15, 2023 | 19.20 | 19.23 | 19.12 | 19.23 | 8,228 | -0.09(-0.47%) |
Feb 14, 2023 | 19.30 | 19.33 | 19.27 | 19.32 | 14,166 | -0.16(-0.82%) |
Feb 13, 2023 | 19.44 | 19.56 | 19.40 | 19.48 | 7,025 | +0.26(+1.35%) |
Feb 10, 2023 | 19.46 | 19.46 | 19.09 | 19.22 | 40,356 | -0.70(-3.51%) |
Feb 09, 2023 | 19.88 | 20.00 | 19.82 | 19.92 | 16,403 | +0.42(+2.15%) |
Feb 08, 2023 | 19.65 | 19.65 | 19.44 | 19.50 | 16,973 | -0.26(-1.32%) |
Feb 07, 2023 | 19.88 | 19.89 | 19.60 | 19.76 | 18,857 | +0.12(+0.61%) |
Feb 06, 2023 | 19.55 | 19.64 | 19.43 | 19.64 | 19,792 | -0.23(-1.16%) |
Feb 03, 2023 | 20.14 | 20.16 | 19.85 | 19.87 | 27,973 | -0.37(-1.83%) |
Feb 02, 2023 | 20.48 | 20.48 | 20.18 | 20.24 | 18,812 | -0.39(-1.89%) |
Feb 01, 2023 | 20.49 | 20.67 | 20.46 | 20.63 | 21,610 | +0.42(+2.08%) |
Jan 31, 2023 | 20.38 | 20.38 | 20.13 | 20.21 | 41,407 | -0.23(-1.13%) |
Jan 30, 2023 | 20.56 | 20.56 | 20.28 | 20.44 | 64,857 | -0.68(-3.22%) |
Jan 27, 2023 | 21.25 | 21.25 | 21.01 | 21.12 | 47,673 | -0.02(-0.09%) |
Jan 26, 2023 | 21.12 | 21.16 | 21.04 | 21.14 | 38,403 | +0.14(+0.67%) |
Jan 25, 2023 | 20.75 | 21.01 | 20.73 | 21.00 | 27,944 | +0.10(+0.48%) |
Jan 24, 2023 | 20.83 | 20.94 | 20.82 | 20.90 | 12,394 | -0.04(-0.19%) |
Jan 23, 2023 | 20.99 | 21.06 | 20.86 | 20.94 | 71,448 | +0.20(+0.96%) |
Jan 20, 2023 | 20.59 | 20.75 | 20.59 | 20.74 | 34,962 | +0.38(+1.87%) |
Jan 19, 2023 | 20.21 | 20.41 | 20.21 | 20.36 | 10,317 | +0.35(+1.75%) |
Jan 18, 2023 | 20.30 | 20.30 | 20.00 | 20.01 | 21,568 | -0.04(-0.20%) |
Jan 17, 2023 | 20.26 | 20.26 | 20.02 | 20.05 | 36,986 | -0.29(-1.43%) |
Jan 16, 2023 | 20.46 | 20.46 | 20.28 | 20.34 | 9,497 | -0.16(-0.78%) |
Jan 13, 2023 | 20.43 | 20.50 | 20.35 | 20.50 | 16,866 | +0.33(+1.64%) |
Jan 12, 2023 | 20.31 | 20.31 | 20.10 | 20.17 | 37,598 | -0.26(-1.27%) |
Jan 11, 2023 | 20.31 | 20.51 | 20.23 | 20.43 | 36,807 | +0.21(+1.04%) |
Jan 10, 2023 | 20.07 | 20.24 | 19.99 | 20.22 | 28,367 | +0.25(+1.25%) |
Jan 09, 2023 | 20.23 | 20.23 | 19.89 | 19.97 | 44,728 | -0.06(-0.30%) |
Jan 06, 2023 | 19.97 | 20.04 | 19.81 | 20.03 | 15,411 | -0.11(-0.55%) |
Jan 05, 2023 | 19.86 | 20.21 | 19.78 | 20.14 | 20,961 | +0.07(+0.35%) |
Jan 04, 2023 | 19.51 | 20.07 | 19.49 | 20.07 | 40,756 | +0.98(+5.13%) |
Jan 03, 2023 | 18.92 | 19.15 | 18.92 | 19.09 | 19,924 | +0.80(+4.37%) |
Dec 30, 2022 | 18.29 | 0 | -0.42(-2.24%) | |||
Dec 29, 2022 | 18.53 | 18.77 | 18.48 | 18.71 | 6,785 | +0.05(+0.27%) |
Dec 28, 2022 | 18.86 | 18.98 | 18.62 | 18.66 | 39,733 | +0.25(+1.36%) |
Dec 23, 2022 | 18.41 | 0 | -0.14(-0.75%) | |||
Dec 22, 2022 | 18.78 | 18.78 | 18.49 | 18.55 | 7,941 | -0.07(-0.38%) |
Dec 21, 2022 | 18.23 | 18.62 | 18.23 | 18.62 | 34,700 | +0.48(+2.65%) |
Dec 20, 2022 | 18.14 | 18.28 | 18.12 | 18.14 | 35,073 | -0.31(-1.68%) |
Dec 19, 2022 | 18.68 | 18.68 | 18.45 | 18.45 | 6,679 | -0.18(-0.97%) |
Dec 16, 2022 | 18.72 | 18.81 | 18.60 | 18.63 | 12,385 | +0.11(+0.59%) |
Dec 15, 2022 | 18.90 | 19.03 | 18.47 | 18.52 | 21,164 | -0.30(-1.59%) |
Dec 14, 2022 | 18.82 | 18.85 | 18.74 | 18.82 | 11,222 | +0.12(+0.64%) |
Dec 13, 2022 | 19.00 | 19.15 | 18.62 | 18.70 | 14,579 | +0.10(+0.54%) |
Dec 12, 2022 | 18.75 | 18.75 | 18.48 | 18.60 | 7,895 | -0.29(-1.54%) |
Dec 09, 2022 | 19.06 | 19.18 | 18.88 | 18.89 | 39,512 | +0.01(+0.05%) |
Dec 08, 2022 | 18.75 | 18.97 | 18.74 | 18.88 | 34,898 | +0.48(+2.61%) |
Dec 07, 2022 | 18.35 | 18.47 | 18.21 | 18.40 | 19,569 | -0.40(-2.13%) |
Dec 06, 2022 | 18.87 | 18.93 | 18.71 | 18.80 | 19,600 | +0.33(+1.79%) |
Dec 05, 2022 | 18.65 | 18.65 | 18.35 | 18.47 | 36,415 | +0.11(+0.60%) |
Dec 02, 2022 | 17.73 | 18.42 | 17.66 | 18.36 | 27,203 | +0.53(+2.97%) |
Dec 01, 2022 | 17.95 | 17.97 | 17.76 | 17.83 | 11,468 | -0.24(-1.33%) |
Nov 30, 2022 | 17.84 | 18.20 | 17.84 | 18.07 | 27,048 | +0.65(+3.73%) |
Nov 29, 2022 | 17.17 | 17.46 | 17.17 | 17.42 | 21,188 | +0.90(+5.45%) |
Nov 28, 2022 | 16.25 | 16.60 | 16.24 | 16.52 | 17,834 | +0.29(+1.79%) |
Nov 25, 2022 | 16.26 | 16.30 | 16.18 | 16.23 | 5,622 | -0.36(-2.17%) |
Nov 24, 2022 | 16.59 | 16.59 | 16.37 | 16.59 | 7,216 | +0.13(+0.79%) |
Nov 23, 2022 | 16.50 | 16.50 | 16.40 | 16.46 | 10,539 | +0.20(+1.23%) |
Nov 22, 2022 | 16.25 | 16.30 | 16.20 | 16.26 | 10,164 | -0.26(-1.57%) |
Nov 21, 2022 | 16.48 | 16.64 | 16.45 | 16.52 | 17,853 | -0.18(-1.08%) |
Nov 18, 2022 | 16.91 | 16.91 | 16.70 | 16.70 | 13,247 | -0.45(-2.62%) |
Nov 17, 2022 | 16.51 | 17.17 | 16.51 | 17.15 | 12,064 | +0.39(+2.33%) |
Nov 16, 2022 | 16.98 | 16.98 | 16.74 | 16.76 | 15,799 | -0.31(-1.82%) |
Nov 15, 2022 | 17.01 | 17.21 | 16.98 | 17.07 | 45,241 | +0.79(+4.85%) |
Nov 14, 2022 | 16.34 | 16.39 | 16.18 | 16.28 | 23,201 | +0.16(+0.99%) |
Nov 11, 2022 | 16.02 | 16.25 | 16.02 | 16.12 | 25,167 | +0.64(+4.13%) |
Nov 10, 2022 | 15.44 | 15.54 | 15.35 | 15.48 | 18,619 | +0.60(+4.03%) |
Nov 09, 2022 | 15.00 | 15.04 | 14.86 | 14.88 | 18,916 | -0.47(-3.06%) |
Nov 08, 2022 | 15.30 | 15.39 | 15.20 | 15.35 | 7,241 | -0.12(-0.78%) |
Nov 07, 2022 | 15.55 | 15.64 | 15.42 | 15.47 | 17,332 | +0.12(+0.78%) |
Nov 04, 2022 | 15.27 | 15.35 | 15.08 | 15.35 | 62,400 | +0.81(+5.57%) |
Nov 03, 2022 | 14.29 | 14.58 | 14.29 | 14.54 | 9,960 | +0.20(+1.39%) |
Nov 02, 2022 | 14.38 | 14.50 | 14.34 | 84,555 | +0.12(+0.84%) | |
Nov 01, 2022 | 14.30 | 14.38 | 14.22 | 14.22 | 18,204 | +0.56(+4.10%) |
Oct 31, 2022 | 13.73 | 13.79 | 13.64 | 13.66 | 39,732 | -0.35(-2.50%) |
Oct 28, 2022 | 13.98 | 14.02 | 13.84 | 14.01 | 31,431 | -0.38(-2.64%) |
Oct 27, 2022 | 14.45 | 14.56 | 14.35 | 14.39 | 63,265 | -0.38(-2.57%) |
Oct 26, 2022 | 14.31 | 14.84 | 14.25 | 14.77 | 28,888 | +0.52(+3.65%) |
Oct 25, 2022 | 14.33 | 14.47 | 14.25 | 14.25 | 105,924 | +0.09(+0.64%) |
Oct 24, 2022 | 14.50 | 14.50 | 13.78 | 14.16 | 213,749 | -1.44(-9.23%) |
Oct 21, 2022 | 15.61 | 15.61 | 15.49 | 15.60 | 12,434 | -0.05(-0.32%) |
Oct 20, 2022 | 15.63 | 15.82 | 15.63 | 15.65 | 9,542 | +0.08(+0.51%) |
Oct 19, 2022 | 15.85 | 15.88 | 15.54 | 15.57 | 36,320 | -0.66(-4.07%) |
Oct 18, 2022 | 16.50 | 16.50 | 16.21 | 16.23 | 5,293 | -0.10(-0.61%) |
Oct 17, 2022 | 16.29 | 16.39 | 16.29 | 16.33 | 4,354 | +0.29(+1.81%) |
Oct 14, 2022 | 16.38 | 16.38 | 16.04 | 16.04 | 16,617 | -0.10(-0.62%) |
Oct 13, 2022 | 16.02 | 16.19 | 15.90 | 16.14 | 32,106 | -0.21(-1.28%) |
Oct 12, 2022 | 16.46 | 16.46 | 16.27 | 16.35 | 18,862 | -0.04(-0.24%) |
Oct 11, 2022 | 16.74 | 16.74 | 16.35 | 16.39 | 60,177 | -0.92(-5.31%) |
Oct 07, 2022 | 17.31 | 0 | -0.44(-2.48%) | |||
Oct 06, 2022 | 17.71 | 17.75 | 17.71 | 17.75 | 1,525 | +0.04(+0.23%) |
Oct 05, 2022 | 17.69 | 17.82 | 17.64 | 17.71 | 27,867 | +0.30(+1.72%) |
Oct 04, 2022 | 17.33 | 17.65 | 17.33 | 17.41 | 11,035 | +0.47(+2.77%) |
Oct 03, 2022 | 16.94 | 16.98 | 16.81 | 16.94 | 26,093 | -0.14(-0.82%) |
Sep 30, 2022 | 16.91 | 17.12 | 16.91 | 17.08 | 3,587 | +0.09(+0.53%) |
Sep 29, 2022 | 17.03 | 17.04 | 16.91 | 16.99 | 26,826 | -0.45(-2.58%) |
Sep 28, 2022 | 17.21 | 17.47 | 17.21 | 17.44 | 12,576 | +0.05(+0.29%) |
Sep 27, 2022 | 17.59 | 17.59 | 17.35 | 17.39 | 5,176 | -0.24(-1.36%) |
Sep 26, 2022 | 17.57 | 17.70 | 17.57 | 17.63 | 18,881 | +0.40(+2.32%) |
Sep 23, 2022 | 17.22 | 17.29 | 17.17 | 17.23 | 9,113 | -0.23(-1.32%) |
Sep 22, 2022 | 17.50 | 17.50 | 17.39 | 17.46 | 12,744 | +0.02(+0.11%) |
Sep 21, 2022 | 17.56 | 17.56 | 17.41 | 17.44 | 14,724 | -0.37(-2.08%) |
Sep 20, 2022 | 17.77 | 17.89 | 17.77 | 17.81 | 4,449 | +0.03(+0.17%) |
Sep 19, 2022 | 17.74 | 17.78 | 17.70 | 17.78 | 3,974 | +0.06(+0.34%) |
Sep 16, 2022 | 17.81 | 17.82 | 17.69 | 17.72 | 28,348 | -0.25(-1.39%) |
Sep 15, 2022 | 17.99 | 17.99 | 17.92 | 17.97 | 3,102 | +0.03(+0.17%) |
Sep 14, 2022 | 17.90 | 17.98 | 17.85 | 17.94 | 8,018 | +0.00(+0.00%) |
Sep 13, 2022 | 18.16 | 18.16 | 17.92 | 17.94 | 13,752 | -0.52(-2.82%) |
Sep 12, 2022 | 18.39 | 18.48 | 18.27 | 18.46 | 16,487 | +0.17(+0.93%) |
Sep 09, 2022 | 18.31 | 18.34 | 18.26 | 18.29 | 11,414 | +0.34(+1.89%) |
Sep 08, 2022 | 18.02 | 18.03 | 17.90 | 17.95 | 15,848 | -0.25(-1.37%) |
Sep 07, 2022 | 18.10 | 18.22 | 18.07 | 18.20 | 10,262 | +0.20(+1.11%) |
Sep 06, 2022 | 18.28 | 18.28 | 18.00 | 18.00 | 60,205 | -0.38(-2.07%) |
Sep 02, 2022 | 18.38 | 0 | -0.40(-2.13%) |