Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.59 | 16.61 | 16.59 | 16.59 | 61,951 | -0.01(-0.06%) |
Feb 27, 2023 | 16.61 | 16.61 | 16.56 | 16.60 | 71,564 | +0.01(+0.06%) |
Feb 24, 2023 | 16.54 | 16.60 | 16.54 | 16.59 | 133,511 | -0.02(-0.11%) |
Feb 23, 2023 | 16.57 | 16.62 | 16.55 | 16.61 | 125,763 | +0.05(+0.29%) |
Feb 22, 2023 | 16.56 | 16.58 | 16.55 | 16.56 | 196,475 | -0.01(-0.06%) |
Feb 21, 2023 | 16.60 | 16.60 | 16.53 | 16.57 | 193,204 | -0.08(-0.45%) |
Feb 17, 2023 | 16.64 | 16.67 | 16.61 | 16.64 | 71,747 | +0.00(+0.00%) |
Feb 16, 2023 | 16.70 | 16.71 | 16.58 | 16.64 | 716,900 | -0.08(-0.45%) |
Feb 15, 2023 | 16.73 | 16.74 | 16.71 | 16.72 | 154,061 | -0.06(-0.34%) |
Feb 14, 2023 | 16.78 | 16.79 | 16.72 | 16.77 | 136,753 | -0.02(-0.11%) |
Feb 13, 2023 | 16.77 | 16.80 | 16.74 | 16.79 | 180,093 | +0.03(+0.17%) |
Feb 10, 2023 | 16.80 | 16.80 | 16.76 | 16.77 | 87,813 | -0.04(-0.22%) |
Feb 09, 2023 | 16.87 | 16.87 | 16.78 | 16.80 | 198,441 | -0.04(-0.22%) |
Feb 08, 2023 | 16.90 | 16.90 | 16.82 | 16.84 | 1,733,027 | -0.05(-0.28%) |
Feb 07, 2023 | 16.94 | 16.94 | 16.87 | 16.89 | 162,164 | -0.06(-0.33%) |
Feb 06, 2023 | 16.93 | 16.95 | 16.93 | 16.94 | 124,656 | -0.01(-0.06%) |
Feb 03, 2023 | 16.96 | 16.99 | 16.94 | 16.95 | 250,929 | -0.06(-0.33%) |
Feb 02, 2023 | 16.94 | 17.05 | 16.92 | 17.01 | 411,673 | +0.09(+0.56%) |
Feb 01, 2023 | 16.90 | 16.99 | 16.78 | 16.92 | 194,860 | +0.02(+0.11%) |
Jan 31, 2023 | 16.84 | 16.91 | 16.84 | 16.90 | 252,329 | +0.04(+0.25%) |
Jan 30, 2023 | 16.88 | 16.88 | 16.82 | 16.86 | 272,816 | +0.01(+0.08%) |
Jan 27, 2023 | 16.81 | 16.88 | 16.80 | 16.84 | 156,036 | +0.02(+0.11%) |
Jan 26, 2023 | 16.76 | 16.84 | 16.76 | 16.82 | 124,486 | +0.06(+0.34%) |
Jan 25, 2023 | 16.79 | 16.81 | 16.72 | 16.77 | 250,920 | -0.03(-0.17%) |
Jan 24, 2023 | 16.77 | 16.79 | 16.67 | 16.79 | 102,163 | +0.03(+0.17%) |
Jan 23, 2023 | 16.75 | 16.77 | 16.70 | 16.77 | 132,848 | +0.05(+0.28%) |
Jan 20, 2023 | 16.74 | 16.74 | 16.64 | 16.72 | 68,167 | +0.00(+0.00%) |
Jan 19, 2023 | 16.66 | 16.74 | 16.66 | 16.72 | 225,837 | +0.00(+0.00%) |
Jan 18, 2023 | 16.63 | 16.74 | 16.63 | 16.72 | 83,272 | +0.08(+0.51%) |
Jan 17, 2023 | 16.52 | 16.64 | 16.51 | 16.63 | 130,951 | +0.08(+0.51%) |
Jan 13, 2023 | 16.48 | 16.57 | 16.48 | 16.55 | 69,887 | +0.02(+0.11%) |
Jan 12, 2023 | 16.45 | 16.54 | 16.43 | 16.53 | 152,381 | +0.08(+0.51%) |
Jan 11, 2023 | 16.37 | 16.46 | 16.35 | 16.45 | 112,289 | +0.15(+0.92%) |
Jan 10, 2023 | 16.31 | 16.35 | 16.24 | 16.30 | 290,018 | +0.06(+0.35%) |
Jan 09, 2023 | 16.20 | 16.29 | 16.20 | 16.24 | 255,523 | -0.02(-0.12%) |
Jan 06, 2023 | 16.13 | 16.27 | 16.12 | 16.26 | 94,057 | +0.10(+0.64%) |
Jan 05, 2023 | 16.13 | 16.18 | 16.09 | 16.16 | 233,454 | +0.04(+0.23%) |
Jan 04, 2023 | 16.11 | 16.18 | 16.08 | 16.12 | 211,341 | -0.02(-0.12%) |
Jan 03, 2023 | 16.15 | 16.15 | 16.02 | 16.14 | 167,302 | +0.08(+0.53%) |
Dec 30, 2022 | 16.06 | 16.10 | 16.03 | 16.05 | 271,793 | -0.03(-0.17%) |
Dec 29, 2022 | 16.07 | 16.16 | 16.06 | 16.08 | 167,936 | -0.04(-0.23%) |
Dec 28, 2022 | 16.14 | 16.17 | 16.06 | 16.12 | 254,785 | +0.05(+0.34%) |
Dec 27, 2022 | 16.08 | 16.15 | 16.06 | 16.06 | 230,145 | -0.04(-0.23%) |
Dec 23, 2022 | 16.07 | 16.15 | 16.07 | 16.10 | 128,858 | +0.00(+0.00%) |
Dec 22, 2022 | 16.14 | 16.19 | 16.08 | 16.10 | 114,496 | -0.02(-0.12%) |
Dec 21, 2022 | 16.17 | 16.17 | 16.07 | 16.12 | 272,275 | +0.00(+0.00%) |
Dec 20, 2022 | 16.10 | 16.16 | 16.06 | 16.12 | 356,427 | +0.00(+0.00%) |
Dec 19, 2022 | 16.15 | 16.18 | 16.10 | 16.12 | 1,970,911 | -0.04(-0.23%) |
Dec 16, 2022 | 16.17 | 16.22 | 16.14 | 16.16 | 351,278 | -0.02(-0.12%) |
Dec 15, 2022 | 16.24 | 16.24 | 16.17 | 16.18 | 748,295 | -0.04(-0.23%) |
Dec 14, 2022 | 16.23 | 16.24 | 16.11 | 16.21 | 463,928 | -0.02(-0.12%) |
Dec 13, 2022 | 16.27 | 16.29 | 16.15 | 16.23 | 169,655 | +0.13(+0.81%) |
Dec 12, 2022 | 16.12 | 16.15 | 16.02 | 16.10 | 430,531 | +0.04(+0.23%) |
Dec 09, 2022 | 16.03 | 16.13 | 16.00 | 16.06 | 217,655 | +0.02(+0.12%) |
Dec 08, 2022 | 16.02 | 16.11 | 16.02 | 16.05 | 674,086 | +0.01(+0.09%) |
Dec 07, 2022 | 16.01 | 16.06 | 15.99 | 16.03 | 300,714 | -0.02(-0.15%) |
Dec 06, 2022 | 15.92 | 16.06 | 15.92 | 16.06 | 681,180 | +0.19(+1.18%) |
Dec 05, 2022 | 15.90 | 15.96 | 15.87 | 15.87 | 474,822 | -0.06(-0.35%) |
Dec 02, 2022 | 15.91 | 15.95 | 15.88 | 15.92 | 417,979 | +0.00(+0.00%) |
Dec 01, 2022 | 15.86 | 15.94 | 15.84 | 15.92 | 319,481 | +0.02(+0.10%) |
Nov 30, 2022 | 15.83 | 15.93 | 15.76 | 15.91 | 216,419 | +0.08(+0.53%) |
Nov 29, 2022 | 15.74 | 15.85 | 15.73 | 15.83 | 300,407 | +0.00(+0.00%) |
Nov 28, 2022 | 15.76 | 15.86 | 15.76 | 15.83 | 152,676 | -0.03(-0.20%) |
Nov 25, 2022 | 15.78 | 15.86 | 15.78 | 15.86 | 27,336 | -0.01(-0.04%) |
Nov 23, 2022 | 15.83 | 15.87 | 15.74 | 15.86 | 217,998 | +0.06(+0.35%) |
Nov 22, 2022 | 15.83 | 15.85 | 15.70 | 15.81 | 406,663 | +0.04(+0.24%) |
Nov 21, 2022 | 15.71 | 15.81 | 15.70 | 15.77 | 495,327 | +0.06(+0.36%) |
Nov 18, 2022 | 15.69 | 15.77 | 15.69 | 15.71 | 138,007 | +0.02(+0.12%) |
Nov 17, 2022 | 15.73 | 15.77 | 15.69 | 15.70 | 278,261 | -0.06(-0.35%) |
Nov 16, 2022 | 15.70 | 15.78 | 15.70 | 15.75 | 161,509 | +0.01(+0.06%) |
Nov 15, 2022 | 15.85 | 15.85 | 15.68 | 15.74 | 183,335 | -0.03(-0.18%) |
Nov 14, 2022 | 15.73 | 15.81 | 15.70 | 15.77 | 409,173 | +0.03(+0.18%) |
Nov 11, 2022 | 15.87 | 15.87 | 15.72 | 15.74 | 294,473 | -0.02(-0.12%) |
Nov 10, 2022 | 15.56 | 15.79 | 15.56 | 15.76 | 356,877 | +0.22(+1.44%) |
Nov 09, 2022 | 15.52 | 15.55 | 15.44 | 15.54 | 134,663 | +0.02(+0.12%) |
Nov 08, 2022 | 15.48 | 15.56 | 15.44 | 15.52 | 411,949 | +0.06(+0.36%) |
Nov 07, 2022 | 15.47 | 15.55 | 15.45 | 15.46 | 99,119 | -0.06(-0.36%) |
Nov 04, 2022 | 15.47 | 15.54 | 15.41 | 15.52 | 566,698 | +0.11(+0.73%) |
Nov 03, 2022 | 15.43 | 15.48 | 15.40 | 15.41 | 74,140 | -0.07(-0.45%) |
Nov 02, 2022 | 15.49 | 15.59 | 15.46 | 15.48 | 140,305 | -0.01(-0.09%) |
Nov 01, 2022 | 15.44 | 15.55 | 15.38 | 15.49 | 108,105 | +0.03(+0.18%) |
Oct 31, 2022 | 15.43 | 15.48 | 15.42 | 15.46 | 75,383 | +0.02(+0.12%) |
Oct 28, 2022 | 15.41 | 15.50 | 15.41 | 15.44 | 77,022 | +0.02(+0.12%) |
Oct 27, 2022 | 15.39 | 15.46 | 15.36 | 15.43 | 750,659 | +0.03(+0.18%) |
Oct 26, 2022 | 15.40 | 15.43 | 15.35 | 15.40 | 453,328 | +0.05(+0.30%) |
Oct 25, 2022 | 15.38 | 15.45 | 15.33 | 15.35 | 517,328 | -0.03(-0.18%) |
Oct 24, 2022 | 15.41 | 15.43 | 15.34 | 15.38 | 213,480 | -0.07(-0.48%) |
Oct 21, 2022 | 15.40 | 15.45 | 15.37 | 15.45 | 248,206 | +0.03(+0.18%) |
Oct 20, 2022 | 15.47 | 15.50 | 15.40 | 15.43 | 121,981 | -0.02(-0.12%) |
Oct 19, 2022 | 15.49 | 15.53 | 15.44 | 15.44 | 135,537 | -0.08(-0.54%) |
Oct 18, 2022 | 15.51 | 15.56 | 15.44 | 15.53 | 282,204 | +0.05(+0.30%) |
Oct 17, 2022 | 15.51 | 15.55 | 15.46 | 15.48 | 96,458 | -0.04(-0.24%) |
Oct 14, 2022 | 15.44 | 15.53 | 15.39 | 15.52 | 231,486 | +0.05(+0.30%) |
Oct 13, 2022 | 15.47 | 15.55 | 15.42 | 15.47 | 652,353 | -0.06(-0.42%) |
Oct 12, 2022 | 15.53 | 15.59 | 15.49 | 15.54 | 175,469 | -0.03(-0.21%) |
Oct 11, 2022 | 15.58 | 15.66 | 15.54 | 15.57 | 75,798 | -0.01(-0.08%) |
Oct 10, 2022 | 15.62 | 15.63 | 15.56 | 15.58 | 42,347 | -0.04(-0.24%) |
Oct 07, 2022 | 15.61 | 15.69 | 15.59 | 15.62 | 88,235 | -0.01(-0.06%) |
Oct 06, 2022 | 15.65 | 15.71 | 15.63 | 15.63 | 113,843 | -0.05(-0.30%) |
Oct 05, 2022 | 15.64 | 15.72 | 15.56 | 15.68 | 98,713 | +0.06(+0.36%) |
Oct 04, 2022 | 15.62 | 15.66 | 15.59 | 15.62 | 70,381 | +0.09(+0.60%) |
Oct 03, 2022 | 15.56 | 15.60 | 15.53 | 15.53 | 79,624 | +0.03(+0.17%) |
Sep 30, 2022 | 15.59 | 15.60 | 15.49 | 15.50 | 70,584 | -0.06(-0.36%) |
Sep 29, 2022 | 15.64 | 15.64 | 15.56 | 15.56 | 43,471 | -0.12(-0.77%) |
Sep 28, 2022 | 15.68 | 15.72 | 15.66 | 15.68 | 151,292 | -0.01(-0.06%) |
Sep 27, 2022 | 15.78 | 15.88 | 15.68 | 15.69 | 437,097 | -0.11(-0.70%) |
Sep 26, 2022 | 15.85 | 15.89 | 15.80 | 15.80 | 70,488 | -0.11(-0.70%) |
Sep 23, 2022 | 15.96 | 15.99 | 15.89 | 15.91 | 89,025 | -0.07(-0.46%) |
Sep 22, 2022 | 16.01 | 16.06 | 15.98 | 15.98 | 33,607 | -0.07(-0.44%) |
Sep 21, 2022 | 16.14 | 16.15 | 16.00 | 16.05 | 130,016 | -0.01(-0.08%) |
Sep 20, 2022 | 16.14 | 16.15 | 16.07 | 16.07 | 82,801 | -0.06(-0.40%) |
Sep 19, 2022 | 16.15 | 16.21 | 16.11 | 16.13 | 69,154 | -0.08(-0.51%) |
Sep 16, 2022 | 16.21 | 16.22 | 16.13 | 16.21 | 61,913 | +0.04(+0.23%) |
Sep 15, 2022 | 16.17 | 16.23 | 16.15 | 16.18 | 54,962 | +0.03(+0.17%) |
Sep 14, 2022 | 16.16 | 16.23 | 16.15 | 16.15 | 108,739 | -0.00(-0.03%) |
Sep 13, 2022 | 16.22 | 16.23 | 16.13 | 16.15 | 67,893 | -0.10(-0.60%) |
Sep 12, 2022 | 16.19 | 16.31 | 16.19 | 16.25 | 103,729 | +0.06(+0.34%) |
Sep 09, 2022 | 16.17 | 16.23 | 16.17 | 16.19 | 57,862 | -0.02(-0.11%) |
Sep 08, 2022 | 16.20 | 16.22 | 16.13 | 16.21 | 110,041 | +0.06(+0.34%) |
Sep 07, 2022 | 16.18 | 16.24 | 16.10 | 16.16 | 273,546 | +0.00(+0.00%) |
Sep 06, 2022 | 16.21 | 16.27 | 16.14 | 16.16 | 132,958 | -0.11(-0.68%) |
Sep 02, 2022 | 16.30 | 16.30 | 16.23 | 16.27 | 89,765 | +0.00(+0.00%) |
Sep 01, 2022 | 16.34 | 16.34 | 16.20 | 16.27 | 2,517,799 | -0.04(-0.25%) |
Aug 31, 2022 | 16.36 | 16.41 | 16.30 | 16.31 | 49,345 | -0.13(-0.78%) |
Aug 30, 2022 | 16.39 | 16.45 | 16.35 | 16.44 | 166,128 | -0.03(-0.17%) |
Aug 29, 2022 | 16.47 | 16.51 | 16.39 | 16.47 | 121,477 | -0.01(-0.06%) |
Aug 26, 2022 | 16.53 | 16.56 | 16.46 | 16.48 | 95,783 | -0.06(-0.33%) |
Aug 25, 2022 | 16.54 | 16.55 | 16.47 | 16.53 | 120,013 | +0.03(+0.17%) |
Aug 24, 2022 | 16.52 | 16.54 | 16.47 | 16.50 | 283,719 | +0.03(+0.17%) |
Aug 23, 2022 | 16.57 | 16.58 | 16.47 | 16.48 | 82,716 | -0.13(-0.78%) |
Aug 22, 2022 | 16.59 | 16.64 | 16.52 | 16.60 | 69,976 | -0.05(-0.28%) |
Aug 19, 2022 | 16.70 | 16.70 | 16.64 | 16.65 | 92,699 | -0.06(-0.39%) |
Aug 18, 2022 | 16.71 | 16.72 | 16.63 | 16.71 | 121,477 | +0.05(+0.28%) |
Aug 17, 2022 | 16.75 | 16.75 | 16.66 | 16.67 | 158,840 | -0.08(-0.49%) |
Aug 16, 2022 | 16.76 | 16.77 | 16.69 | 16.75 | 137,325 | +0.04(+0.22%) |
Aug 15, 2022 | 16.77 | 16.77 | 16.71 | 16.71 | 120,665 | -0.06(-0.38%) |
Aug 12, 2022 | 16.76 | 16.78 | 16.71 | 16.78 | 42,193 | +0.13(+0.77%) |
Aug 11, 2022 | 16.68 | 16.74 | 16.64 | 16.65 | 285,362 | -0.03(-0.17%) |
Aug 10, 2022 | 16.70 | 16.70 | 16.63 | 16.68 | 74,673 | +0.07(+0.44%) |
Aug 09, 2022 | 16.58 | 16.63 | 16.57 | 16.60 | 126,397 | +0.00(+0.00%) |
Aug 08, 2022 | 16.63 | 16.69 | 16.58 | 16.60 | 167,905 | -0.04(-0.22%) |
Aug 05, 2022 | 16.65 | 16.70 | 16.59 | 16.64 | 244,099 | -0.06(-0.33%) |
Aug 04, 2022 | 16.67 | 16.70 | 16.59 | 16.70 | 71,793 | +0.05(+0.28%) |
Aug 03, 2022 | 16.61 | 16.65 | 16.54 | 16.65 | 157,223 | +0.08(+0.50%) |
Aug 02, 2022 | 16.59 | 16.62 | 16.51 | 16.57 | 164,957 | -0.02(-0.11%) |
Aug 01, 2022 | 16.60 | 16.61 | 16.56 | 16.59 | 339,438 | -0.00(-0.02%) |
Jul 29, 2022 | 16.47 | 16.59 | 16.47 | 16.59 | 2,272,063 | +0.08(+0.50%) |
Jul 28, 2022 | 16.44 | 16.51 | 16.37 | 16.51 | 650,399 | +0.12(+0.73%) |
Jul 27, 2022 | 16.31 | 16.41 | 16.31 | 16.39 | 88,432 | +0.11(+0.68%) |
Jul 26, 2022 | 16.29 | 16.42 | 16.28 | 16.28 | 318,425 | -0.06(-0.36%) |
Jul 25, 2022 | 16.27 | 16.36 | 16.27 | 16.34 | 98,000 | +0.07(+0.42%) |
Jul 22, 2022 | 16.28 | 16.29 | 16.24 | 16.27 | 274,821 | +0.03(+0.17%) |
Jul 21, 2022 | 16.14 | 16.24 | 16.14 | 16.24 | 54,470 | +0.08(+0.51%) |
Jul 20, 2022 | 16.05 | 16.17 | 16.02 | 16.16 | 48,828 | +0.14(+0.86%) |
Jul 19, 2022 | 16.02 | 16.05 | 15.96 | 16.02 | 101,425 | +0.04(+0.23%) |
Jul 18, 2022 | 15.94 | 15.99 | 15.87 | 15.98 | 205,438 | +0.06(+0.40%) |
Jul 15, 2022 | 15.92 | 15.93 | 15.86 | 15.92 | 50,346 | +0.03(+0.17%) |
Jul 14, 2022 | 15.86 | 15.90 | 15.79 | 15.89 | 72,828 | +0.01(+0.06%) |
Jul 13, 2022 | 15.82 | 15.90 | 15.82 | 15.88 | 55,184 | +0.07(+0.46%) |
Jul 12, 2022 | 15.81 | 15.87 | 15.80 | 15.81 | 77,747 | -0.05(-0.29%) |
Jul 11, 2022 | 15.85 | 15.86 | 15.78 | 15.85 | 74,217 | +0.03(+0.17%) |
Jul 08, 2022 | 15.80 | 15.85 | 15.76 | 15.83 | 195,651 | +0.06(+0.35%) |
Jul 07, 2022 | 15.79 | 15.80 | 15.73 | 15.77 | 104,664 | +0.07(+0.43%) |
Jul 06, 2022 | 15.73 | 15.78 | 15.67 | 15.70 | 135,407 | -0.07(-0.43%) |
Jul 05, 2022 | 15.76 | 15.78 | 15.70 | 15.77 | 259,200 | +0.00(+0.00%) |
Jul 01, 2022 | 15.73 | 15.83 | 15.72 | 15.77 | 307,763 | +0.00(+0.02%) |
Jun 30, 2022 | 15.72 | 15.80 | 15.71 | 15.77 | 155,888 | -0.03(-0.17%) |
Jun 29, 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 189,400 | +0.05(+0.35%) |
Jun 28, 2022 | 15.80 | 15.83 | 15.72 | 15.74 | 138,943 | -0.05(-0.29%) |
Jun 27, 2022 | 15.71 | 15.82 | 15.70 | 15.79 | 193,633 | -0.02(-0.12%) |
Jun 24, 2022 | 15.76 | 15.83 | 15.69 | 15.80 | 168,266 | +0.08(+0.52%) |
Jun 23, 2022 | 15.71 | 15.79 | 15.67 | 15.72 | 134,729 | -0.00(-0.03%) |
Jun 22, 2022 | 15.65 | 15.81 | 15.63 | 15.73 | 201,662 | +0.03(+0.20%) |
Jun 21, 2022 | 15.75 | 15.79 | 15.68 | 15.70 | 626,800 | -0.07(-0.46%) |
Jun 17, 2022 | 15.83 | 15.84 | 15.74 | 15.77 | 97,581 | -0.16(-1.00%) |
Jun 16, 2022 | 15.92 | 15.95 | 15.84 | 15.93 | 125,803 | -0.04(-0.26%) |
Jun 15, 2022 | 15.97 | 16.07 | 15.91 | 15.97 | 676,277 | -0.02(-0.11%) |
Jun 14, 2022 | 16.03 | 16.05 | 15.91 | 15.99 | 121,669 | -0.05(-0.34%) |
Jun 13, 2022 | 16.18 | 16.21 | 16.02 | 16.04 | 254,213 | -0.26(-1.62%) |
Jun 10, 2022 | 16.43 | 16.43 | 16.31 | 16.31 | 179,912 | -0.10(-0.61%) |
Jun 09, 2022 | 16.41 | 16.44 | 16.37 | 16.41 | 72,705 | -0.04(-0.22%) |
Jun 08, 2022 | 16.43 | 16.44 | 16.38 | 16.44 | 77,204 | +0.02(+0.11%) |
Jun 07, 2022 | 16.39 | 16.44 | 16.39 | 16.43 | 81,248 | +0.00(+0.00%) |
Jun 06, 2022 | 16.43 | 16.44 | 16.40 | 16.43 | 112,165 | +0.04(+0.22%) |
Jun 03, 2022 | 16.41 | 16.42 | 16.32 | 16.39 | 86,729 | -0.05(-0.28%) |
Jun 02, 2022 | 16.36 | 16.47 | 16.35 | 16.44 | 63,576 | +0.04(+0.22%) |
Jun 01, 2022 | 16.38 | 16.44 | 16.33 | 16.40 | 101,237 | +0.07(+0.43%) |
May 31, 2022 | 16.32 | 16.43 | 16.31 | 16.33 | 146,325 | -0.05(-0.33%) |
May 27, 2022 | 16.34 | 16.40 | 16.26 | 16.38 | 183,878 | +0.10(+0.61%) |
May 26, 2022 | 16.13 | 16.30 | 16.10 | 16.28 | 625,643 | +0.13(+0.79%) |
May 25, 2022 | 16.06 | 16.16 | 16.05 | 16.16 | 111,339 | +0.13(+0.80%) |
May 24, 2022 | 16.04 | 16.06 | 15.96 | 16.03 | 374,381 | +0.01(+0.06%) |
May 23, 2022 | 16.07 | 16.11 | 16.02 | 16.02 | 76,801 | -0.11(-0.68%) |
May 20, 2022 | 16.06 | 16.15 | 16.06 | 16.13 | 121,466 | +0.05(+0.28%) |
May 19, 2022 | 16.08 | 16.15 | 16.08 | 16.08 | 111,993 | -0.09(-0.56%) |
May 18, 2022 | 16.18 | 16.25 | 16.17 | 16.17 | 90,515 | -0.09(-0.56%) |
May 17, 2022 | 16.27 | 16.27 | 16.18 | 16.26 | 134,139 | +0.06(+0.39%) |
May 16, 2022 | 16.21 | 16.39 | 16.18 | 16.20 | 560,959 | -0.03(-0.20%) |
May 13, 2022 | 16.22 | 16.26 | 16.18 | 16.23 | 125,977 | +0.04(+0.25%) |
May 12, 2022 | 16.24 | 16.31 | 16.19 | 16.19 | 88,005 | -0.05(-0.34%) |
May 11, 2022 | 16.29 | 16.36 | 16.25 | 16.25 | 369,773 | -0.07(-0.44%) |
May 10, 2022 | 16.35 | 16.39 | 16.28 | 16.32 | 134,440 | -0.07(-0.45%) |
May 09, 2022 | 16.39 | 16.39 | 16.32 | 16.39 | 127,745 | -0.06(-0.39%) |
May 06, 2022 | 16.41 | 16.50 | 16.41 | 16.46 | 175,757 | +0.00(+0.00%) |
May 05, 2022 | 16.52 | 16.53 | 16.41 | 16.46 | 274,556 | -0.07(-0.44%) |
May 04, 2022 | 16.45 | 16.56 | 16.43 | 16.53 | 124,158 | +0.07(+0.44%) |
May 03, 2022 | 16.51 | 16.57 | 16.46 | 16.46 | 578,818 | -0.04(-0.22%) |
May 02, 2022 | 16.59 | 16.59 | 16.49 | 16.49 | 84,370 | -0.13(-0.77%) |
Apr 29, 2022 | 16.60 | 16.65 | 16.55 | 16.62 | 47,575 | -0.03(-0.16%) |
Apr 28, 2022 | 16.73 | 16.73 | 16.63 | 16.65 | 109,384 | -0.01(-0.05%) |
Apr 27, 2022 | 16.74 | 16.75 | 16.66 | 16.66 | 63,008 | -0.03(-0.16%) |
Apr 26, 2022 | 16.74 | 16.74 | 16.65 | 16.68 | 140,748 | +0.02(+0.11%) |
Apr 25, 2022 | 16.68 | 16.72 | 16.66 | 16.67 | 106,673 | -0.07(-0.43%) |
Apr 22, 2022 | 16.77 | 16.77 | 16.66 | 16.74 | 131,790 | +0.02(+0.11%) |
Apr 21, 2022 | 16.79 | 16.81 | 16.72 | 16.72 | 170,050 | -0.11(-0.65%) |
Apr 20, 2022 | 16.79 | 16.85 | 16.78 | 16.83 | 152,672 | +0.01(+0.08%) |
Apr 19, 2022 | 16.86 | 16.89 | 16.80 | 16.82 | 66,969 | -0.06(-0.35%) |
Apr 18, 2022 | 16.86 | 16.95 | 16.86 | 16.87 | 134,063 | -0.03(-0.16%) |
Apr 14, 2022 | 16.95 | 16.95 | 16.87 | 16.90 | 195,715 | -0.04(-0.21%) |
Apr 13, 2022 | 17.01 | 17.03 | 16.91 | 16.94 | 659,106 | -0.02(-0.11%) |
Apr 12, 2022 | 17.06 | 17.06 | 16.96 | 16.96 | 91,611 | -0.05(-0.32%) |
Apr 11, 2022 | 17.07 | 17.08 | 17.01 | 17.01 | 74,583 | -0.09(-0.50%) |
Apr 08, 2022 | 17.11 | 17.16 | 17.08 | 17.10 | 242,776 | -0.05(-0.29%) |
Apr 07, 2022 | 17.15 | 17.15 | 17.09 | 17.15 | 175,169 | +0.02(+0.11%) |
Apr 06, 2022 | 17.16 | 17.17 | 17.12 | 17.13 | 428,559 | -0.04(-0.21%) |
Apr 05, 2022 | 17.20 | 17.24 | 17.16 | 17.16 | 176,102 | -0.05(-0.26%) |
Apr 04, 2022 | 17.24 | 17.25 | 17.19 | 17.21 | 319,249 | +0.03(+0.16%) |
Apr 01, 2022 | 17.24 | 17.24 | 17.18 | 17.18 | 190,907 | +0.02(+0.14%) |
Mar 31, 2022 | 17.19 | 17.21 | 17.16 | 17.16 | 717,161 | -0.05(-0.26%) |
Mar 30, 2022 | 17.13 | 17.20 | 17.13 | 17.20 | 244,777 | +0.06(+0.34%) |
Mar 29, 2022 | 17.12 | 17.17 | 17.09 | 17.14 | 206,385 | +0.04(+0.24%) |
Mar 28, 2022 | 17.02 | 17.10 | 17.02 | 17.10 | 595,763 | +0.07(+0.42%) |
Mar 25, 2022 | 17.04 | 17.05 | 16.99 | 17.03 | 126,110 | -0.02(-0.11%) |
Mar 24, 2022 | 17.05 | 17.10 | 17.03 | 17.05 | 153,832 | -0.02(-0.11%) |
Mar 23, 2022 | 16.99 | 17.09 | 16.98 | 17.07 | 100,600 | +0.05(+0.32%) |
Mar 22, 2022 | 17.01 | 17.02 | 16.97 | 17.01 | 67,922 | +0.07(+0.43%) |
Mar 21, 2022 | 17.01 | 17.04 | 16.94 | 16.94 | 183,268 | -0.10(-0.58%) |
Mar 18, 2022 | 17.01 | 17.05 | 17.01 | 17.04 | 113,812 | +0.01(+0.05%) |
Mar 17, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 182,302 | +0.09(+0.53%) |
Mar 16, 2022 | 16.87 | 16.97 | 16.85 | 16.94 | 135,187 | +0.09(+0.54%) |
Mar 15, 2022 | 16.93 | 16.99 | 16.83 | 16.85 | 355,319 | -0.04(-0.21%) |
Mar 14, 2022 | 16.94 | 16.98 | 16.88 | 16.89 | 84,524 | -0.09(-0.53%) |
Mar 11, 2022 | 17.04 | 17.05 | 16.98 | 16.98 | 109,608 | -0.09(-0.53%) |
Mar 10, 2022 | 17.04 | 17.08 | 16.99 | 17.07 | 724,693 | +0.01(+0.05%) |
Mar 09, 2022 | 17.11 | 17.12 | 17.06 | 17.06 | 168,289 | +0.02(+0.11%) |
Mar 08, 2022 | 17.08 | 17.08 | 17.03 | 17.04 | 208,279 | -0.04(-0.21%) |
Mar 07, 2022 | 17.12 | 17.15 | 17.07 | 17.08 | 116,812 | -0.12(-0.68%) |
Mar 04, 2022 | 17.24 | 17.24 | 17.17 | 17.19 | 135,162 | -0.05(-0.31%) |
Mar 03, 2022 | 17.27 | 17.27 | 17.20 | 17.25 | 230,941 | +0.05(+0.26%) |
Mar 02, 2022 | 17.19 | 17.24 | 17.19 | 17.20 | 57,951 | -0.03(-0.16%) |