Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.35 | 16.78 | 16.31 | 16.68 | 289,578 | +0.47(+2.89%) |
Mar 30, 2023 | 15.76 | 16.24 | 15.76 | 16.22 | 216,860 | +0.61(+3.88%) |
Mar 29, 2023 | 15.56 | 15.70 | 15.47 | 15.61 | 123,858 | +0.17(+1.07%) |
Mar 28, 2023 | 15.61 | 15.63 | 15.38 | 15.44 | 85,087 | -0.06(-0.36%) |
Mar 27, 2023 | 15.36 | 15.64 | 15.36 | 15.50 | 100,103 | +0.28(+1.81%) |
Mar 24, 2023 | 15.34 | 15.44 | 15.12 | 15.22 | 96,160 | -0.28(-1.84%) |
Mar 23, 2023 | 15.66 | 15.84 | 15.49 | 15.51 | 67,561 | -0.04(-0.27%) |
Mar 22, 2023 | 15.84 | 15.84 | 15.55 | 15.55 | 49,288 | -0.18(-1.16%) |
Mar 21, 2023 | 15.41 | 15.75 | 15.36 | 15.73 | 231,204 | +0.53(+3.48%) |
Mar 20, 2023 | 16.19 | 16.21 | 15.10 | 15.20 | 294,480 | -0.97(-5.98%) |
Mar 17, 2023 | 16.87 | 16.88 | 16.15 | 16.17 | 162,794 | -0.78(-4.58%) |
Mar 16, 2023 | 16.09 | 17.04 | 16.02 | 16.95 | 202,793 | +0.91(+5.69%) |
Mar 15, 2023 | 16.56 | 16.56 | 16.02 | 16.03 | 266,602 | -0.66(-3.94%) |
Mar 14, 2023 | 16.81 | 17.04 | 16.64 | 16.69 | 124,251 | +0.07(+0.44%) |
Mar 13, 2023 | 16.88 | 16.91 | 16.47 | 16.62 | 154,116 | -0.67(-3.85%) |
Mar 10, 2023 | 17.74 | 17.85 | 17.27 | 17.28 | 127,115 | -0.52(-2.90%) |
Mar 09, 2023 | 18.08 | 18.15 | 17.75 | 17.80 | 45,409 | -0.31(-1.74%) |
Mar 08, 2023 | 18.08 | 18.18 | 18.08 | 18.11 | 50,093 | +0.02(+0.10%) |
Mar 07, 2023 | 18.18 | 18.26 | 18.10 | 18.10 | 64,879 | -0.15(-0.80%) |
Mar 06, 2023 | 18.30 | 18.38 | 18.21 | 18.24 | 38,543 | -0.05(-0.25%) |
Mar 03, 2023 | 18.14 | 18.39 | 18.14 | 18.29 | 82,493 | +0.16(+0.91%) |
Mar 02, 2023 | 18.12 | 18.23 | 18.08 | 18.12 | 60,125 | -0.12(-0.65%) |
Mar 01, 2023 | 18.18 | 18.37 | 18.18 | 18.24 | 42,094 | -0.02(-0.10%) |
Feb 28, 2023 | 18.20 | 18.33 | 18.20 | 18.26 | 47,181 | +0.06(+0.35%) |
Feb 27, 2023 | 18.17 | 18.30 | 18.17 | 18.20 | 73,891 | +0.04(+0.20%) |
Feb 24, 2023 | 18.20 | 18.26 | 18.13 | 18.16 | 40,518 | -0.16(-0.85%) |
Feb 23, 2023 | 18.30 | 18.37 | 18.21 | 18.31 | 43,684 | +0.05(+0.25%) |
Feb 22, 2023 | 18.18 | 18.43 | 18.18 | 18.27 | 57,619 | +0.00(+0.00%) |
Feb 21, 2023 | 18.69 | 18.74 | 18.26 | 18.27 | 122,285 | -0.64(-3.38%) |
Feb 17, 2023 | 19.01 | 19.07 | 18.90 | 18.91 | 93,460 | -0.11(-0.55%) |
Feb 16, 2023 | 19.19 | 19.23 | 19.01 | 19.01 | 89,214 | -0.37(-1.92%) |
Feb 15, 2023 | 19.19 | 19.39 | 19.19 | 19.39 | 23,221 | +0.09(+0.47%) |
Feb 14, 2023 | 19.36 | 19.40 | 19.25 | 19.29 | 44,699 | -0.06(-0.33%) |
Feb 13, 2023 | 19.39 | 19.39 | 19.20 | 19.36 | 74,968 | +0.09(+0.47%) |
Feb 10, 2023 | 19.34 | 19.37 | 19.22 | 19.27 | 43,878 | -0.10(-0.52%) |
Feb 09, 2023 | 19.48 | 19.64 | 19.36 | 19.37 | 87,008 | -0.09(-0.47%) |
Feb 08, 2023 | 19.49 | 19.56 | 19.37 | 19.46 | 165,165 | +0.01(+0.05%) |
Feb 07, 2023 | 19.14 | 19.48 | 19.07 | 19.45 | 134,406 | +0.36(+1.90%) |
Feb 06, 2023 | 19.33 | 19.33 | 19.08 | 19.09 | 48,670 | -0.26(-1.36%) |
Feb 03, 2023 | 19.32 | 19.47 | 19.26 | 19.35 | 67,997 | -0.15(-0.74%) |
Feb 02, 2023 | 19.49 | 19.54 | 19.46 | 19.49 | 65,289 | +0.07(+0.37%) |
Feb 01, 2023 | 19.22 | 19.49 | 19.21 | 19.42 | 54,240 | +0.20(+1.04%) |
Jan 31, 2023 | 19.19 | 19.22 | 19.14 | 19.22 | 131,949 | +0.03(+0.14%) |
Jan 30, 2023 | 19.14 | 19.19 | 19.04 | 19.19 | 72,978 | +0.05(+0.28%) |
Jan 27, 2023 | 19.00 | 19.19 | 19.00 | 19.14 | 72,389 | +0.10(+0.52%) |
Jan 26, 2023 | 19.00 | 19.06 | 18.93 | 19.04 | 55,912 | +0.10(+0.53%) |
Jan 25, 2023 | 18.90 | 19.02 | 18.85 | 18.94 | 75,605 | -0.04(-0.19%) |
Jan 24, 2023 | 19.00 | 19.06 | 18.86 | 18.98 | 62,728 | -0.05(-0.29%) |
Jan 23, 2023 | 18.95 | 19.04 | 18.88 | 19.03 | 54,484 | +0.10(+0.52%) |
Jan 20, 2023 | 18.89 | 18.95 | 18.84 | 18.93 | 69,543 | +0.09(+0.48%) |
Jan 19, 2023 | 18.81 | 18.88 | 18.68 | 18.84 | 72,943 | -0.01(-0.05%) |
Jan 18, 2023 | 18.82 | 18.91 | 18.80 | 18.85 | 128,190 | +0.06(+0.34%) |
Jan 17, 2023 | 18.70 | 18.80 | 18.63 | 18.79 | 74,069 | +0.10(+0.53%) |
Jan 13, 2023 | 18.55 | 18.73 | 18.46 | 18.69 | 107,289 | +0.09(+0.48%) |
Jan 12, 2023 | 18.37 | 18.63 | 18.35 | 18.60 | 64,025 | +0.24(+1.33%) |
Jan 11, 2023 | 18.26 | 18.40 | 18.25 | 18.36 | 54,743 | +0.16(+0.89%) |
Jan 10, 2023 | 17.96 | 18.19 | 17.91 | 18.19 | 79,641 | +0.30(+1.66%) |
Jan 09, 2023 | 18.01 | 18.04 | 17.85 | 17.89 | 62,136 | -0.04(-0.20%) |
Jan 06, 2023 | 17.85 | 17.96 | 17.74 | 17.93 | 47,445 | +0.26(+1.48%) |
Jan 05, 2023 | 17.66 | 17.70 | 17.52 | 17.67 | 39,096 | -0.01(-0.05%) |
Jan 04, 2023 | 17.35 | 17.71 | 17.31 | 17.68 | 84,786 | +0.42(+2.46%) |
Jan 03, 2023 | 16.92 | 17.28 | 16.92 | 17.25 | 104,255 | +0.37(+2.19%) |
Dec 30, 2022 | 16.79 | 17.06 | 16.72 | 16.88 | 219,489 | +0.18(+1.08%) |
Dec 29, 2022 | 16.82 | 16.90 | 16.59 | 16.70 | 191,755 | -0.14(-0.80%) |
Dec 28, 2022 | 16.97 | 17.10 | 16.80 | 16.84 | 86,848 | -0.11(-0.67%) |
Dec 27, 2022 | 17.15 | 17.19 | 16.93 | 16.95 | 174,825 | -0.25(-1.44%) |
Dec 23, 2022 | 17.16 | 17.36 | 17.15 | 17.20 | 197,010 | -0.01(-0.05%) |
Dec 22, 2022 | 17.31 | 17.41 | 17.01 | 17.21 | 215,711 | -0.11(-0.62%) |
Dec 21, 2022 | 17.39 | 17.54 | 17.32 | 17.32 | 128,118 | -0.11(-0.62%) |
Dec 20, 2022 | 17.31 | 17.50 | 17.31 | 17.42 | 65,871 | +0.02(+0.10%) |
Dec 19, 2022 | 17.45 | 17.56 | 17.40 | 17.41 | 84,979 | -0.07(-0.41%) |
Dec 16, 2022 | 17.35 | 17.58 | 17.35 | 17.48 | 88,125 | -0.02(-0.10%) |
Dec 15, 2022 | 17.53 | 17.60 | 17.42 | 17.50 | 71,814 | -0.05(-0.30%) |
Dec 14, 2022 | 17.49 | 17.71 | 17.48 | 17.55 | 142,905 | +0.06(+0.35%) |
Dec 13, 2022 | 17.28 | 17.72 | 17.25 | 17.49 | 272,143 | +0.38(+2.22%) |
Dec 12, 2022 | 16.87 | 17.11 | 16.87 | 17.11 | 116,115 | +0.24(+1.42%) |
Dec 09, 2022 | 17.02 | 17.08 | 16.85 | 16.87 | 77,452 | -0.20(-1.19%) |
Dec 08, 2022 | 17.19 | 17.33 | 17.04 | 17.07 | 80,667 | -0.14(-0.82%) |
Dec 07, 2022 | 17.25 | 17.37 | 17.19 | 17.21 | 83,509 | -0.04(-0.26%) |
Dec 06, 2022 | 17.31 | 17.49 | 17.22 | 17.26 | 59,153 | -0.04(-0.26%) |
Dec 05, 2022 | 17.66 | 17.78 | 17.26 | 17.30 | 94,004 | -0.44(-2.49%) |
Dec 02, 2022 | 17.89 | 17.95 | 17.73 | 17.74 | 73,769 | -0.27(-1.47%) |
Dec 01, 2022 | 17.43 | 18.06 | 17.43 | 18.01 | 345,132 | +0.62(+3.56%) |
Nov 30, 2022 | 17.19 | 17.44 | 17.19 | 17.39 | 81,819 | +0.17(+0.98%) |
Nov 29, 2022 | 17.28 | 17.41 | 17.20 | 17.22 | 55,350 | -0.02(-0.10%) |
Nov 28, 2022 | 17.27 | 17.35 | 17.20 | 17.24 | 87,586 | -0.07(-0.41%) |
Nov 25, 2022 | 17.29 | 17.36 | 17.26 | 17.31 | 31,790 | +0.02(+0.10%) |
Nov 23, 2022 | 17.26 | 17.40 | 17.22 | 17.29 | 71,896 | +0.00(+0.00%) |
Nov 22, 2022 | 17.25 | 17.38 | 17.19 | 17.29 | 68,606 | +0.07(+0.41%) |
Nov 21, 2022 | 17.24 | 17.30 | 17.19 | 17.22 | 59,243 | +0.02(+0.10%) |
Nov 18, 2022 | 17.30 | 17.30 | 17.16 | 17.20 | 54,113 | -0.04(-0.25%) |
Nov 17, 2022 | 17.27 | 17.35 | 17.23 | 17.25 | 39,113 | -0.11(-0.66%) |
Nov 16, 2022 | 17.28 | 17.47 | 17.28 | 17.36 | 44,107 | -0.08(-0.45%) |
Nov 15, 2022 | 17.23 | 17.48 | 17.23 | 17.44 | 66,090 | +0.36(+2.11%) |
Nov 14, 2022 | 17.23 | 17.32 | 17.06 | 17.08 | 58,374 | -0.30(-1.72%) |
Nov 11, 2022 | 17.27 | 17.42 | 17.27 | 17.38 | 84,578 | +0.16(+0.92%) |
Nov 10, 2022 | 16.91 | 17.27 | 16.91 | 17.22 | 55,528 | +0.58(+3.46%) |
Nov 09, 2022 | 16.74 | 16.77 | 16.64 | 16.65 | 48,936 | -0.07(-0.45%) |
Nov 08, 2022 | 16.78 | 16.84 | 16.61 | 16.72 | 58,019 | -0.06(-0.37%) |
Nov 07, 2022 | 16.57 | 16.80 | 16.51 | 16.78 | 76,970 | +0.28(+1.71%) |
Nov 04, 2022 | 16.47 | 16.58 | 16.45 | 16.50 | 58,050 | +0.04(+0.21%) |
Nov 03, 2022 | 16.50 | 16.54 | 16.43 | 16.47 | 64,028 | -0.13(-0.79%) |
Nov 02, 2022 | 16.54 | 16.73 | 16.53 | 16.60 | 103,052 | +0.06(+0.37%) |
Nov 01, 2022 | 16.54 | 16.69 | 16.35 | 16.54 | 117,621 | +0.18(+1.13%) |
Oct 31, 2022 | 16.47 | 16.53 | 16.28 | 16.35 | 80,028 | -0.14(-0.83%) |
Oct 28, 2022 | 16.40 | 16.55 | 16.40 | 16.49 | 73,571 | +0.09(+0.56%) |
Oct 27, 2022 | 16.40 | 16.48 | 16.32 | 16.40 | 93,581 | +0.06(+0.38%) |
Oct 26, 2022 | 16.18 | 16.38 | 16.15 | 16.33 | 83,814 | +0.16(+0.98%) |
Oct 25, 2022 | 16.28 | 16.33 | 16.18 | 16.18 | 114,000 | -0.09(-0.54%) |
Oct 24, 2022 | 16.07 | 16.26 | 16.02 | 16.26 | 188,600 | +0.18(+1.15%) |
Oct 21, 2022 | 16.08 | 16.11 | 15.96 | 16.08 | 99,267 | -0.03(-0.17%) |
Oct 20, 2022 | 15.94 | 16.12 | 15.87 | 16.11 | 202,715 | +0.17(+1.04%) |
Oct 19, 2022 | 15.88 | 15.94 | 15.86 | 15.94 | 68,688 | -0.01(-0.05%) |
Oct 18, 2022 | 15.95 | 16.01 | 15.91 | 15.95 | 74,396 | +0.08(+0.50%) |
Oct 17, 2022 | 15.99 | 16.12 | 15.86 | 15.87 | 72,014 | +0.01(+0.06%) |
Oct 14, 2022 | 16.04 | 16.04 | 15.86 | 15.86 | 52,625 | -0.16(-0.98%) |
Oct 13, 2022 | 15.92 | 16.15 | 15.82 | 16.02 | 55,740 | -0.12(-0.76%) |
Oct 12, 2022 | 16.07 | 16.18 | 16.07 | 16.14 | 39,626 | +0.01(+0.05%) |
Oct 11, 2022 | 16.17 | 16.21 | 16.02 | 16.13 | 82,134 | -0.03(-0.16%) |
Oct 10, 2022 | 16.34 | 16.37 | 16.16 | 16.16 | 72,761 | -0.19(-1.18%) |
Oct 07, 2022 | 16.60 | 16.60 | 16.34 | 16.35 | 77,132 | -0.29(-1.73%) |
Oct 06, 2022 | 16.64 | 16.69 | 16.55 | 16.64 | 60,046 | +0.07(+0.42%) |
Oct 05, 2022 | 16.78 | 17.53 | 16.57 | 16.57 | 111,179 | -0.19(-1.15%) |
Oct 04, 2022 | 16.74 | 16.91 | 16.60 | 16.76 | 176,124 | +0.17(+1.00%) |
Oct 03, 2022 | 16.67 | 16.74 | 16.59 | 16.60 | 175,955 | +0.01(+0.05%) |
Sep 30, 2022 | 16.53 | 16.74 | 16.43 | 16.59 | 203,757 | +0.05(+0.32%) |
Sep 29, 2022 | 16.84 | 16.84 | 16.43 | 16.53 | 93,252 | -0.38(-2.22%) |
Sep 28, 2022 | 16.87 | 17.01 | 16.81 | 16.91 | 131,244 | +0.13(+0.78%) |
Sep 27, 2022 | 16.82 | 16.89 | 16.69 | 16.78 | 111,697 | -0.03(-0.16%) |
Sep 26, 2022 | 16.92 | 17.02 | 16.73 | 16.81 | 121,446 | -0.16(-0.93%) |
Sep 23, 2022 | 17.31 | 17.37 | 16.82 | 16.96 | 146,874 | -0.46(-2.66%) |
Sep 22, 2022 | 17.88 | 17.88 | 17.07 | 17.43 | 155,688 | -0.45(-2.54%) |
Sep 21, 2022 | 17.93 | 18.01 | 17.84 | 17.88 | 78,859 | +0.05(+0.29%) |
Sep 20, 2022 | 17.91 | 17.94 | 17.83 | 17.83 | 68,924 | -0.21(-1.15%) |
Sep 19, 2022 | 17.92 | 18.08 | 17.92 | 18.04 | 99,531 | +0.10(+0.58%) |
Sep 16, 2022 | 17.92 | 18.00 | 17.89 | 17.93 | 62,167 | -0.07(-0.39%) |
Sep 15, 2022 | 18.19 | 18.25 | 18.00 | 18.00 | 52,477 | -0.19(-1.05%) |
Sep 14, 2022 | 18.23 | 18.35 | 18.15 | 18.19 | 44,620 | +0.04(+0.24%) |
Sep 13, 2022 | 18.22 | 18.34 | 18.15 | 18.15 | 61,077 | -0.25(-1.37%) |
Sep 12, 2022 | 18.40 | 18.48 | 18.36 | 18.40 | 51,158 | +0.11(+0.62%) |
Sep 09, 2022 | 18.30 | 18.43 | 18.28 | 18.29 | 73,563 | -0.01(-0.05%) |
Sep 08, 2022 | 18.30 | 18.44 | 18.28 | 18.30 | 77,571 | -0.01(-0.05%) |
Sep 07, 2022 | 18.29 | 18.40 | 18.27 | 18.30 | 56,071 | +0.07(+0.38%) |
Sep 06, 2022 | 18.41 | 18.42 | 18.23 | 18.24 | 55,403 | -0.20(-1.08%) |
Sep 02, 2022 | 18.33 | 18.45 | 18.24 | 18.44 | 121,228 | +0.10(+0.57%) |
Sep 01, 2022 | 18.56 | 18.61 | 18.24 | 18.33 | 149,586 | -0.33(-1.77%) |
Aug 31, 2022 | 18.91 | 18.96 | 18.59 | 18.66 | 86,185 | -0.14(-0.74%) |
Aug 30, 2022 | 18.90 | 18.96 | 18.77 | 18.80 | 49,602 | -0.14(-0.73%) |
Aug 29, 2022 | 18.84 | 18.95 | 18.80 | 18.94 | 72,339 | +0.05(+0.28%) |
Aug 26, 2022 | 19.06 | 19.09 | 18.83 | 18.89 | 45,816 | -0.14(-0.73%) |
Aug 25, 2022 | 18.96 | 19.17 | 18.96 | 19.03 | 89,257 | -0.03(-0.14%) |
Aug 24, 2022 | 19.01 | 19.16 | 18.97 | 19.05 | 28,191 | +0.07(+0.37%) |
Aug 23, 2022 | 19.16 | 19.24 | 18.70 | 18.98 | 62,650 | -0.18(-0.95%) |
Aug 22, 2022 | 19.33 | 19.33 | 19.10 | 19.16 | 72,148 | -0.25(-1.29%) |
Aug 19, 2022 | 19.48 | 19.48 | 19.37 | 19.41 | 38,375 | -0.11(-0.57%) |
Aug 18, 2022 | 19.66 | 19.70 | 19.51 | 19.53 | 34,907 | -0.11(-0.57%) |
Aug 17, 2022 | 19.77 | 19.79 | 19.60 | 19.64 | 43,261 | -0.13(-0.65%) |
Aug 16, 2022 | 19.92 | 19.96 | 19.76 | 19.77 | 35,111 | -0.11(-0.56%) |
Aug 15, 2022 | 19.92 | 20.06 | 19.82 | 19.88 | 55,489 | -0.03(-0.15%) |
Aug 12, 2022 | 19.92 | 20.05 | 19.90 | 19.91 | 59,088 | -0.01(-0.07%) |
Aug 11, 2022 | 19.94 | 20.00 | 19.85 | 19.92 | 51,565 | +0.08(+0.39%) |
Aug 10, 2022 | 19.76 | 19.89 | 19.70 | 19.85 | 61,414 | +0.28(+1.41%) |
Aug 09, 2022 | 19.67 | 19.72 | 19.56 | 19.57 | 81,838 | -0.10(-0.53%) |
Aug 08, 2022 | 19.66 | 19.79 | 19.54 | 19.67 | 65,708 | +0.05(+0.26%) |
Aug 05, 2022 | 19.67 | 19.74 | 19.59 | 19.62 | 47,639 | -0.10(-0.53%) |
Aug 04, 2022 | 19.72 | 19.81 | 19.69 | 19.73 | 49,212 | -0.01(-0.04%) |
Aug 03, 2022 | 19.77 | 19.83 | 19.73 | 19.73 | 68,998 | -0.01(-0.04%) |
Aug 02, 2022 | 19.73 | 19.89 | 19.73 | 19.74 | 50,079 | +0.05(+0.26%) |
Aug 01, 2022 | 19.54 | 19.97 | 19.43 | 19.69 | 101,119 | +0.13(+0.66%) |
Jul 29, 2022 | 19.29 | 19.57 | 19.12 | 19.56 | 76,142 | +0.39(+2.03%) |
Jul 28, 2022 | 18.78 | 19.24 | 18.78 | 19.17 | 99,491 | +0.41(+2.21%) |
Jul 27, 2022 | 18.74 | 18.83 | 18.69 | 18.76 | 65,081 | +0.14(+0.74%) |
Jul 26, 2022 | 18.55 | 18.64 | 18.52 | 18.62 | 38,426 | -0.03(-0.14%) |
Jul 25, 2022 | 18.83 | 18.83 | 18.59 | 18.65 | 127,075 | -0.18(-0.96%) |
Jul 22, 2022 | 18.96 | 19.03 | 18.78 | 18.83 | 79,209 | -0.21(-1.09%) |
Jul 21, 2022 | 18.80 | 19.03 | 18.69 | 19.03 | 73,451 | +0.27(+1.43%) |
Jul 20, 2022 | 18.55 | 18.82 | 18.52 | 18.77 | 165,032 | +0.21(+1.16%) |
Jul 19, 2022 | 18.50 | 18.57 | 18.43 | 18.55 | 99,359 | +0.18(+0.98%) |
Jul 18, 2022 | 18.36 | 18.57 | 18.34 | 18.37 | 227,619 | +0.13(+0.70%) |
Jul 15, 2022 | 18.09 | 18.29 | 18.00 | 18.24 | 182,987 | +0.28(+1.57%) |
Jul 14, 2022 | 17.91 | 18.00 | 17.85 | 17.96 | 91,593 | -0.02(-0.10%) |
Jul 13, 2022 | 17.87 | 18.08 | 17.84 | 17.98 | 83,221 | +0.00(+0.00%) |
Jul 12, 2022 | 18.02 | 18.17 | 17.98 | 17.98 | 113,400 | +0.00(+0.00%) |
Jul 11, 2022 | 17.94 | 18.06 | 17.93 | 17.98 | 148,525 | +0.04(+0.24%) |
Jul 08, 2022 | 17.71 | 17.99 | 17.69 | 17.94 | 161,270 | +0.10(+0.58%) |
Jul 07, 2022 | 17.71 | 17.86 | 17.64 | 17.83 | 147,490 | +0.22(+1.27%) |
Jul 06, 2022 | 17.94 | 18.05 | 17.58 | 17.61 | 357,959 | -0.33(-1.82%) |
Jul 05, 2022 | 17.95 | 17.99 | 17.66 | 17.94 | 238,646 | -0.18(-0.99%) |
Jul 01, 2022 | 18.34 | 18.40 | 18.01 | 18.12 | 397,233 | -0.30(-1.63%) |
Jun 30, 2022 | 18.25 | 18.58 | 18.21 | 18.42 | 66,666 | +0.16(+0.89%) |
Jun 29, 2022 | 18.24 | 18.30 | 18.20 | 18.25 | 49,253 | +0.07(+0.38%) |
Jun 28, 2022 | 18.20 | 18.30 | 18.12 | 18.18 | 51,836 | +0.05(+0.28%) |
Jun 27, 2022 | 18.13 | 18.19 | 18.08 | 18.13 | 55,129 | +0.00(+0.00%) |
Jun 24, 2022 | 18.24 | 18.25 | 18.03 | 18.13 | 295,639 | +0.03(+0.19%) |
Jun 23, 2022 | 18.06 | 18.18 | 18.00 | 18.10 | 113,311 | +0.06(+0.33%) |
Jun 22, 2022 | 18.02 | 18.23 | 17.95 | 18.04 | 158,067 | -0.08(-0.42%) |
Jun 21, 2022 | 18.35 | 18.40 | 18.08 | 18.12 | 147,032 | -0.17(-0.93%) |
Jun 17, 2022 | 18.29 | 18.32 | 18.13 | 18.29 | 104,613 | +0.29(+1.61%) |
Jun 16, 2022 | 18.57 | 18.60 | 17.99 | 18.00 | 111,892 | -0.73(-3.91%) |
Jun 15, 2022 | 18.63 | 18.79 | 18.57 | 18.73 | 75,314 | +0.14(+0.73%) |
Jun 14, 2022 | 18.92 | 18.92 | 18.51 | 18.59 | 78,292 | -0.22(-1.18%) |
Jun 13, 2022 | 19.47 | 19.47 | 18.80 | 18.81 | 96,827 | -0.83(-4.20%) |
Jun 10, 2022 | 19.88 | 19.89 | 19.58 | 19.64 | 95,483 | -0.31(-1.58%) |
Jun 09, 2022 | 20.18 | 20.22 | 19.93 | 19.95 | 54,174 | -0.18(-0.89%) |
Jun 08, 2022 | 20.17 | 20.17 | 20.04 | 20.13 | 44,295 | -0.02(-0.08%) |
Jun 07, 2022 | 19.95 | 20.15 | 19.95 | 20.15 | 42,131 | +0.20(+0.98%) |
Jun 06, 2022 | 20.00 | 20.00 | 19.78 | 19.95 | 67,436 | +0.09(+0.43%) |
Jun 03, 2022 | 19.89 | 20.00 | 19.66 | 19.87 | 64,742 | -0.11(-0.55%) |
Jun 02, 2022 | 20.08 | 20.08 | 19.95 | 19.98 | 54,140 | -0.02(-0.09%) |
Jun 01, 2022 | 20.06 | 20.16 | 19.90 | 20.00 | 55,636 | -0.02(-0.08%) |
May 31, 2022 | 20.31 | 20.32 | 19.94 | 20.01 | 58,931 | -0.14(-0.72%) |
May 27, 2022 | 19.89 | 20.17 | 19.89 | 20.16 | 49,628 | +0.36(+1.81%) |
May 26, 2022 | 19.22 | 19.83 | 19.18 | 19.80 | 80,442 | +0.65(+3.38%) |
May 25, 2022 | 18.97 | 19.20 | 18.97 | 19.15 | 76,091 | +0.18(+0.94%) |
May 24, 2022 | 19.20 | 19.20 | 18.90 | 18.97 | 73,963 | -0.21(-1.11%) |
May 23, 2022 | 19.13 | 19.24 | 19.02 | 19.19 | 61,850 | +0.12(+0.63%) |
May 20, 2022 | 19.27 | 19.45 | 18.96 | 19.07 | 51,834 | -0.08(-0.40%) |
May 19, 2022 | 18.98 | 19.20 | 18.98 | 19.14 | 80,025 | +0.14(+0.76%) |
May 18, 2022 | 19.10 | 19.13 | 18.90 | 19.00 | 73,657 | -0.10(-0.53%) |
May 17, 2022 | 19.14 | 19.15 | 18.92 | 19.10 | 94,111 | +0.16(+0.85%) |
May 16, 2022 | 19.09 | 19.09 | 18.87 | 18.94 | 58,955 | -0.09(-0.49%) |
May 13, 2022 | 18.84 | 19.13 | 18.79 | 19.03 | 51,226 | +0.36(+1.95%) |
May 12, 2022 | 18.77 | 18.77 | 18.56 | 18.67 | 93,642 | -0.14(-0.76%) |
May 11, 2022 | 18.82 | 18.94 | 18.74 | 18.81 | 96,452 | +0.00(+0.00%) |
May 10, 2022 | 18.86 | 18.92 | 18.68 | 18.81 | 105,860 | +0.08(+0.41%) |
May 09, 2022 | 18.99 | 19.12 | 18.68 | 18.74 | 123,174 | -0.44(-2.28%) |
May 06, 2022 | 19.30 | 19.31 | 19.06 | 19.18 | 69,362 | -0.13(-0.67%) |
May 05, 2022 | 19.35 | 19.37 | 19.16 | 19.30 | 77,102 | -0.17(-0.87%) |
May 04, 2022 | 19.36 | 19.60 | 19.33 | 19.47 | 94,035 | +0.10(+0.52%) |
May 03, 2022 | 19.34 | 19.50 | 19.33 | 19.37 | 66,391 | +0.01(+0.04%) |
May 02, 2022 | 19.82 | 19.97 | 19.18 | 19.36 | 135,396 | -0.46(-2.30%) |
Apr 29, 2022 | 19.95 | 20.09 | 19.79 | 19.82 | 51,168 | -0.13(-0.64%) |
Apr 28, 2022 | 19.89 | 19.98 | 19.66 | 19.95 | 154,023 | +0.13(+0.64%) |
Apr 27, 2022 | 20.07 | 20.15 | 19.80 | 19.82 | 82,655 | -0.21(-1.05%) |
Apr 26, 2022 | 20.23 | 20.36 | 20.00 | 20.03 | 83,542 | -0.19(-0.92%) |
Apr 25, 2022 | 20.43 | 20.45 | 20.15 | 20.22 | 84,306 | -0.21(-1.03%) |
Apr 22, 2022 | 20.47 | 20.50 | 20.37 | 20.43 | 56,679 | -0.09(-0.45%) |
Apr 21, 2022 | 20.75 | 20.75 | 20.51 | 20.52 | 49,775 | -0.18(-0.87%) |
Apr 20, 2022 | 20.69 | 20.84 | 20.67 | 20.70 | 55,339 | +0.02(+0.08%) |
Apr 19, 2022 | 20.50 | 20.76 | 20.49 | 20.68 | 67,936 | +0.14(+0.70%) |
Apr 18, 2022 | 20.49 | 20.60 | 20.41 | 20.54 | 86,716 | +0.05(+0.25%) |
Apr 14, 2022 | 20.67 | 20.78 | 20.38 | 20.49 | 89,470 | -0.23(-1.09%) |
Apr 13, 2022 | 20.76 | 20.91 | 20.72 | 20.72 | 83,127 | -0.07(-0.32%) |
Apr 12, 2022 | 20.97 | 21.13 | 20.77 | 20.79 | 93,673 | -0.08(-0.40%) |
Apr 11, 2022 | 21.21 | 21.26 | 20.86 | 20.87 | 85,773 | -0.40(-1.88%) |
Apr 08, 2022 | 21.37 | 21.43 | 21.26 | 21.27 | 48,838 | -0.15(-0.68%) |
Apr 07, 2022 | 21.46 | 21.52 | 21.33 | 21.42 | 53,909 | -0.08(-0.35%) |
Apr 06, 2022 | 21.74 | 21.74 | 21.42 | 21.49 | 131,523 | -0.34(-1.54%) |
Apr 05, 2022 | 21.96 | 22.03 | 21.80 | 21.83 | 49,290 | -0.15(-0.67%) |
Apr 04, 2022 | 21.84 | 22.04 | 21.84 | 21.97 | 86,779 | +0.10(+0.44%) |