Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.99 | 18.09 | 17.92 | 18.09 | 193,351 | +0.10(+0.56%) |
Apr 27, 2023 | 17.74 | 18.02 | 17.74 | 17.99 | 73,115 | +0.27(+1.50%) |
Apr 26, 2023 | 17.74 | 17.82 | 17.69 | 17.73 | 46,217 | +0.07(+0.40%) |
Apr 25, 2023 | 17.79 | 17.82 | 17.60 | 17.66 | 88,200 | -0.18(-1.02%) |
Apr 24, 2023 | 17.85 | 17.89 | 17.77 | 17.84 | 55,734 | -0.04(-0.20%) |
Apr 21, 2023 | 17.87 | 17.93 | 17.79 | 17.87 | 55,676 | -0.01(-0.05%) |
Apr 20, 2023 | 17.95 | 18.01 | 17.83 | 17.88 | 82,775 | -0.14(-0.76%) |
Apr 19, 2023 | 17.93 | 18.03 | 17.86 | 18.02 | 68,183 | +0.05(+0.31%) |
Apr 18, 2023 | 18.03 | 18.12 | 17.96 | 17.97 | 62,873 | -0.05(-0.25%) |
Apr 17, 2023 | 17.98 | 18.03 | 17.86 | 18.01 | 66,763 | +0.07(+0.41%) |
Apr 14, 2023 | 17.94 | 18.07 | 17.84 | 17.94 | 52,633 | -0.05(-0.30%) |
Apr 13, 2023 | 17.84 | 18.06 | 17.83 | 17.99 | 104,387 | +0.08(+0.46%) |
Apr 12, 2023 | 17.94 | 18.01 | 17.89 | 17.91 | 108,146 | -0.06(-0.36%) |
Apr 11, 2023 | 17.96 | 17.98 | 17.93 | 17.98 | 145,148 | +0.04(+0.20%) |
Apr 10, 2023 | 17.85 | 17.98 | 17.85 | 17.94 | 133,722 | -0.03(-0.15%) |
Apr 06, 2023 | 17.87 | 17.97 | 17.86 | 17.97 | 79,625 | +0.05(+0.31%) |
Apr 05, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 42,156 | -0.03(-0.15%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.90 | 17.94 | 55,358 | +0.04(+0.20%) |
Apr 03, 2023 | 17.83 | 17.93 | 17.83 | 17.90 | 52,963 | -0.03(-0.15%) |
Mar 31, 2023 | 17.88 | 17.93 | 17.81 | 17.93 | 68,002 | +0.06(+0.36%) |
Mar 30, 2023 | 17.96 | 17.96 | 17.82 | 17.87 | 53,218 | +0.07(+0.41%) |
Mar 29, 2023 | 17.79 | 17.83 | 17.75 | 17.79 | 59,772 | +0.13(+0.72%) |
Mar 28, 2023 | 17.67 | 17.74 | 17.66 | 17.66 | 30,202 | -0.08(-0.46%) |
Mar 27, 2023 | 17.72 | 17.79 | 17.72 | 17.75 | 210,876 | +0.04(+0.21%) |
Mar 24, 2023 | 17.66 | 17.77 | 17.66 | 17.71 | 139,764 | -0.05(-0.26%) |
Mar 23, 2023 | 17.76 | 17.79 | 17.68 | 17.76 | 69,007 | +0.06(+0.36%) |
Mar 22, 2023 | 17.77 | 17.85 | 17.66 | 17.69 | 123,097 | -0.02(-0.12%) |
Mar 21, 2023 | 17.68 | 17.75 | 17.67 | 17.71 | 90,837 | +0.07(+0.41%) |
Mar 20, 2023 | 17.59 | 17.68 | 17.59 | 17.64 | 131,603 | +0.01(+0.05%) |
Mar 17, 2023 | 17.71 | 17.72 | 17.62 | 17.63 | 107,314 | -0.03(-0.15%) |
Mar 16, 2023 | 17.21 | 17.70 | 17.18 | 17.66 | 148,039 | +0.46(+2.69%) |
Mar 15, 2023 | 17.01 | 17.26 | 17.01 | 17.20 | 161,601 | +0.05(+0.26%) |
Mar 14, 2023 | 17.06 | 17.21 | 17.04 | 17.15 | 93,058 | +0.17(+1.01%) |
Mar 13, 2023 | 16.79 | 17.12 | 16.77 | 16.98 | 212,995 | +0.01(+0.05%) |
Mar 10, 2023 | 17.15 | 17.16 | 16.87 | 16.97 | 120,912 | -0.15(-0.90%) |
Mar 09, 2023 | 17.28 | 17.40 | 17.07 | 17.12 | 67,850 | -0.17(-1.00%) |
Mar 08, 2023 | 17.29 | 17.30 | 17.19 | 17.30 | 55,813 | +0.09(+0.53%) |
Mar 07, 2023 | 17.34 | 17.44 | 17.21 | 17.21 | 95,757 | -0.19(-1.09%) |
Mar 06, 2023 | 17.24 | 17.59 | 17.24 | 17.40 | 225,955 | +0.00(+0.00%) |
Mar 03, 2023 | 17.20 | 17.41 | 17.16 | 17.40 | 93,126 | +0.21(+1.21%) |
Mar 02, 2023 | 17.04 | 17.21 | 17.02 | 17.19 | 145,824 | +0.10(+0.58%) |
Mar 01, 2023 | 17.17 | 17.21 | 17.09 | 17.09 | 278,911 | -0.13(-0.74%) |
Feb 28, 2023 | 17.13 | 17.25 | 17.12 | 17.21 | 87,969 | +0.05(+0.32%) |
Feb 27, 2023 | 17.33 | 17.34 | 17.16 | 17.16 | 84,166 | -0.02(-0.11%) |
Feb 24, 2023 | 17.18 | 17.28 | 17.12 | 17.18 | 37,775 | -0.11(-0.63%) |
Feb 23, 2023 | 17.30 | 17.40 | 17.18 | 17.29 | 112,587 | +0.09(+0.50%) |
Feb 22, 2023 | 17.19 | 17.29 | 17.16 | 17.20 | 44,953 | +0.00(+0.00%) |
Feb 21, 2023 | 17.23 | 17.33 | 17.19 | 17.20 | 81,443 | -0.14(-0.78%) |
Feb 17, 2023 | 17.36 | 17.39 | 17.29 | 17.34 | 61,913 | -0.05(-0.31%) |
Feb 16, 2023 | 17.60 | 17.71 | 17.39 | 17.39 | 129,301 | -0.35(-1.98%) |
Feb 15, 2023 | 17.58 | 17.76 | 17.47 | 17.74 | 94,422 | +0.16(+0.92%) |
Feb 14, 2023 | 17.32 | 17.66 | 17.29 | 17.58 | 118,918 | +0.14(+0.77%) |
Feb 13, 2023 | 17.24 | 17.51 | 17.19 | 17.45 | 96,898 | +0.21(+1.20%) |
Feb 10, 2023 | 17.33 | 17.36 | 17.08 | 17.24 | 131,007 | -0.13(-0.73%) |
Feb 09, 2023 | 17.65 | 17.80 | 17.26 | 17.36 | 155,565 | -0.16(-0.92%) |
Feb 08, 2023 | 17.69 | 17.80 | 17.47 | 17.53 | 87,321 | -0.25(-1.42%) |
Feb 07, 2023 | 17.38 | 17.87 | 17.38 | 17.78 | 120,437 | +0.35(+2.02%) |
Feb 06, 2023 | 17.53 | 17.58 | 17.36 | 17.43 | 97,642 | -0.15(-0.87%) |
Feb 03, 2023 | 17.66 | 17.91 | 17.54 | 17.58 | 80,897 | -0.33(-1.86%) |
Feb 02, 2023 | 17.55 | 18.00 | 17.49 | 17.91 | 254,128 | +0.59(+3.43%) |
Feb 01, 2023 | 16.99 | 17.45 | 16.86 | 17.32 | 139,665 | +0.41(+2.45%) |
Jan 31, 2023 | 16.70 | 16.94 | 16.68 | 16.90 | 113,278 | +0.19(+1.13%) |
Jan 30, 2023 | 17.03 | 17.06 | 16.71 | 16.72 | 154,310 | -0.42(-2.47%) |
Jan 27, 2023 | 17.08 | 17.14 | 17.01 | 17.14 | 138,908 | +0.05(+0.32%) |
Jan 26, 2023 | 17.10 | 17.10 | 17.04 | 17.08 | 50,510 | +0.06(+0.37%) |
Jan 25, 2023 | 16.98 | 17.04 | 16.90 | 17.02 | 53,528 | +0.01(+0.07%) |
Jan 24, 2023 | 16.94 | 17.06 | 16.94 | 17.01 | 59,551 | +0.01(+0.05%) |
Jan 23, 2023 | 16.96 | 17.06 | 16.91 | 17.00 | 136,266 | +0.04(+0.25%) |
Jan 20, 2023 | 16.80 | 16.96 | 16.80 | 16.96 | 170,397 | +0.21(+1.24%) |
Jan 19, 2023 | 16.93 | 16.95 | 16.75 | 16.75 | 86,292 | -0.21(-1.21%) |
Jan 18, 2023 | 17.23 | 17.35 | 16.96 | 16.96 | 83,920 | -0.25(-1.46%) |
Jan 17, 2023 | 17.13 | 17.24 | 17.08 | 17.21 | 104,799 | +0.08(+0.47%) |
Jan 13, 2023 | 16.99 | 17.17 | 16.94 | 17.13 | 87,696 | +0.04(+0.26%) |
Jan 12, 2023 | 16.99 | 17.08 | 16.79 | 17.08 | 70,959 | +0.13(+0.79%) |
Jan 11, 2023 | 16.75 | 16.99 | 16.75 | 16.95 | 132,298 | +0.20(+1.18%) |
Jan 10, 2023 | 16.62 | 16.76 | 16.59 | 16.75 | 152,957 | +0.13(+0.81%) |
Jan 09, 2023 | 16.62 | 16.88 | 16.62 | 16.62 | 173,970 | +0.05(+0.32%) |
Jan 06, 2023 | 16.41 | 16.63 | 16.39 | 16.56 | 144,480 | +0.18(+1.09%) |
Jan 05, 2023 | 16.48 | 16.48 | 16.38 | 16.38 | 153,307 | -0.14(-0.87%) |
Jan 04, 2023 | 16.49 | 16.55 | 16.43 | 16.53 | 80,147 | +0.05(+0.33%) |
Jan 03, 2023 | 16.56 | 16.62 | 16.43 | 16.47 | 101,607 | -0.08(-0.49%) |
Dec 30, 2022 | 16.38 | 16.55 | 16.38 | 16.55 | 199,007 | +0.03(+0.16%) |
Dec 29, 2022 | 16.45 | 16.57 | 16.41 | 16.53 | 310,204 | +0.13(+0.76%) |
Dec 28, 2022 | 16.51 | 16.52 | 16.37 | 16.40 | 231,907 | -0.07(-0.43%) |
Dec 27, 2022 | 16.50 | 16.53 | 16.45 | 16.47 | 467,793 | -0.10(-0.59%) |
Dec 23, 2022 | 16.55 | 16.60 | 16.49 | 16.57 | 102,005 | +0.04(+0.23%) |
Dec 22, 2022 | 16.54 | 16.60 | 16.47 | 16.53 | 179,475 | -0.13(-0.80%) |
Dec 21, 2022 | 16.63 | 16.71 | 16.60 | 16.67 | 199,174 | +0.05(+0.32%) |
Dec 20, 2022 | 16.50 | 16.69 | 16.48 | 16.61 | 172,383 | +0.00(+0.00%) |
Dec 19, 2022 | 16.64 | 16.68 | 16.58 | 16.61 | 101,978 | -0.05(-0.32%) |
Dec 16, 2022 | 16.66 | 16.76 | 16.63 | 16.67 | 146,780 | -0.10(-0.58%) |
Dec 15, 2022 | 17.04 | 17.04 | 16.68 | 16.76 | 315,748 | -0.36(-2.08%) |
Dec 14, 2022 | 17.03 | 17.19 | 16.99 | 17.12 | 309,365 | +0.02(+0.10%) |
Dec 13, 2022 | 17.08 | 17.23 | 17.03 | 17.10 | 190,209 | +0.18(+1.05%) |
Dec 12, 2022 | 16.85 | 16.95 | 16.85 | 16.92 | 123,301 | +0.04(+0.21%) |
Dec 09, 2022 | 16.85 | 16.98 | 16.85 | 16.89 | 218,119 | -0.01(-0.05%) |
Dec 08, 2022 | 16.84 | 16.94 | 16.82 | 16.90 | 175,998 | +0.04(+0.21%) |
Dec 07, 2022 | 16.83 | 16.90 | 16.80 | 16.86 | 117,425 | -0.01(-0.05%) |
Dec 06, 2022 | 16.95 | 17.00 | 16.81 | 16.87 | 212,487 | -0.09(-0.52%) |
Dec 05, 2022 | 16.99 | 17.07 | 16.93 | 16.96 | 398,028 | -0.12(-0.68%) |
Dec 02, 2022 | 16.96 | 17.08 | 16.96 | 17.08 | 96,104 | +0.04(+0.21%) |
Dec 01, 2022 | 17.03 | 17.11 | 17.02 | 17.04 | 109,944 | +0.02(+0.10%) |
Nov 30, 2022 | 16.81 | 17.06 | 16.80 | 17.02 | 177,873 | +0.22(+1.32%) |
Nov 29, 2022 | 16.88 | 16.93 | 16.80 | 16.80 | 143,330 | -0.09(-0.53%) |
Nov 28, 2022 | 16.91 | 16.97 | 16.80 | 16.89 | 200,820 | -0.09(-0.52%) |
Nov 25, 2022 | 16.86 | 16.98 | 16.86 | 16.98 | 41,166 | +0.04(+0.21%) |
Nov 23, 2022 | 16.93 | 16.99 | 16.89 | 16.94 | 102,089 | +0.01(+0.07%) |
Nov 22, 2022 | 16.88 | 16.93 | 16.78 | 16.93 | 63,590 | +0.07(+0.42%) |
Nov 21, 2022 | 16.89 | 16.93 | 16.78 | 16.86 | 119,272 | -0.03(-0.16%) |
Nov 18, 2022 | 16.92 | 16.95 | 16.86 | 16.89 | 137,116 | -0.01(-0.05%) |
Nov 17, 2022 | 16.86 | 17.00 | 16.74 | 16.89 | 96,888 | -0.04(-0.21%) |
Nov 16, 2022 | 17.19 | 17.19 | 16.92 | 16.93 | 270,581 | -0.26(-1.49%) |
Nov 15, 2022 | 17.21 | 17.40 | 17.04 | 17.19 | 144,899 | +0.19(+1.14%) |
Nov 14, 2022 | 17.04 | 17.22 | 16.94 | 16.99 | 137,321 | -0.10(-0.57%) |
Nov 11, 2022 | 17.05 | 17.13 | 17.02 | 17.09 | 96,814 | +0.04(+0.21%) |
Nov 10, 2022 | 16.87 | 17.08 | 16.86 | 17.05 | 158,946 | +0.42(+2.55%) |
Nov 09, 2022 | 16.67 | 16.79 | 16.63 | 16.63 | 155,532 | -0.17(-1.00%) |
Nov 08, 2022 | 16.76 | 16.88 | 16.72 | 16.80 | 117,379 | +0.05(+0.32%) |
Nov 07, 2022 | 16.77 | 16.78 | 16.65 | 16.74 | 159,716 | +0.09(+0.53%) |
Nov 04, 2022 | 16.68 | 16.71 | 16.53 | 16.66 | 91,439 | +0.02(+0.11%) |
Nov 03, 2022 | 16.73 | 16.73 | 16.58 | 16.64 | 135,266 | -0.05(-0.32%) |
Nov 02, 2022 | 16.86 | 16.89 | 16.69 | 16.69 | 126,524 | -0.19(-1.15%) |
Nov 01, 2022 | 16.99 | 16.99 | 16.84 | 16.89 | 118,493 | -0.05(-0.31%) |
Oct 31, 2022 | 16.95 | 17.00 | 16.87 | 16.94 | 191,024 | +0.04(+0.21%) |
Oct 28, 2022 | 16.86 | 16.95 | 16.83 | 16.90 | 149,846 | +0.08(+0.47%) |
Oct 27, 2022 | 16.84 | 16.89 | 16.77 | 16.82 | 188,396 | -0.03(-0.16%) |
Oct 26, 2022 | 16.90 | 16.96 | 16.85 | 16.85 | 132,236 | -0.07(-0.44%) |
Oct 25, 2022 | 16.82 | 16.97 | 16.82 | 16.93 | 102,811 | +0.08(+0.47%) |
Oct 24, 2022 | 16.79 | 16.89 | 16.78 | 16.85 | 164,283 | +0.04(+0.21%) |
Oct 21, 2022 | 16.72 | 16.85 | 16.68 | 16.81 | 132,117 | +0.05(+0.31%) |
Oct 20, 2022 | 16.84 | 16.87 | 16.72 | 16.76 | 75,052 | -0.05(-0.31%) |
Oct 19, 2022 | 16.80 | 16.88 | 16.76 | 16.81 | 57,773 | -0.05(-0.31%) |
Oct 18, 2022 | 16.95 | 17.00 | 16.80 | 16.86 | 97,188 | +0.02(+0.10%) |
Oct 17, 2022 | 17.00 | 17.00 | 16.81 | 16.85 | 72,242 | +0.04(+0.26%) |
Oct 14, 2022 | 16.96 | 16.98 | 16.77 | 16.80 | 100,084 | -0.09(-0.52%) |
Oct 13, 2022 | 16.67 | 16.94 | 16.67 | 16.89 | 235,562 | +0.02(+0.10%) |
Oct 12, 2022 | 16.87 | 16.89 | 16.83 | 16.87 | 72,245 | +0.00(+0.00%) |
Oct 11, 2022 | 16.80 | 16.93 | 16.78 | 16.87 | 190,182 | -0.04(-0.21%) |
Oct 10, 2022 | 16.93 | 16.98 | 16.88 | 16.91 | 71,380 | -0.12(-0.72%) |
Oct 07, 2022 | 17.19 | 17.19 | 17.00 | 17.03 | 92,471 | -0.21(-1.22%) |
Oct 06, 2022 | 17.34 | 17.37 | 17.24 | 17.24 | 86,790 | -0.09(-0.51%) |
Oct 05, 2022 | 17.17 | 17.33 | 17.11 | 17.33 | 93,738 | +0.02(+0.10%) |
Oct 04, 2022 | 17.24 | 17.33 | 17.24 | 17.31 | 177,183 | +0.20(+1.18%) |
Oct 03, 2022 | 17.00 | 17.16 | 17.00 | 17.11 | 135,152 | +0.05(+0.31%) |
Sep 30, 2022 | 17.14 | 17.17 | 17.01 | 17.06 | 144,637 | -0.08(-0.46%) |
Sep 29, 2022 | 17.11 | 17.18 | 17.05 | 17.14 | 314,782 | -0.10(-0.56%) |
Sep 28, 2022 | 17.09 | 17.28 | 17.09 | 17.23 | 170,549 | +0.08(+0.46%) |
Sep 27, 2022 | 17.32 | 17.33 | 17.13 | 17.15 | 166,769 | -0.02(-0.10%) |
Sep 26, 2022 | 17.14 | 17.29 | 17.14 | 17.17 | 167,340 | -0.06(-0.36%) |
Sep 23, 2022 | 17.21 | 17.25 | 17.12 | 17.23 | 272,467 | -0.06(-0.36%) |
Sep 22, 2022 | 17.31 | 17.34 | 17.22 | 17.29 | 136,879 | -0.04(-0.25%) |
Sep 21, 2022 | 17.49 | 17.50 | 17.34 | 17.34 | 80,562 | -0.09(-0.50%) |
Sep 20, 2022 | 17.38 | 17.44 | 17.36 | 17.43 | 113,620 | +0.03(+0.15%) |
Sep 19, 2022 | 17.30 | 17.43 | 17.26 | 17.40 | 131,957 | -0.03(-0.15%) |
Sep 16, 2022 | 17.31 | 17.43 | 17.26 | 17.43 | 159,847 | +0.01(+0.05%) |
Sep 15, 2022 | 17.36 | 17.44 | 17.36 | 17.42 | 84,557 | -0.02(-0.10%) |
Sep 14, 2022 | 17.43 | 17.47 | 17.39 | 17.43 | 83,700 | +0.04(+0.25%) |
Sep 13, 2022 | 17.32 | 17.50 | 17.32 | 17.39 | 121,909 | -0.17(-0.99%) |
Sep 12, 2022 | 17.55 | 17.60 | 17.53 | 17.56 | 99,364 | +0.06(+0.35%) |
Sep 09, 2022 | 17.48 | 17.55 | 17.48 | 17.50 | 75,893 | +0.03(+0.20%) |
Sep 08, 2022 | 17.37 | 17.50 | 17.37 | 17.47 | 119,097 | +0.02(+0.10%) |
Sep 07, 2022 | 17.41 | 17.50 | 17.38 | 17.45 | 107,573 | +0.01(+0.05%) |
Sep 06, 2022 | 17.48 | 17.50 | 17.42 | 17.44 | 121,109 | -0.05(-0.30%) |
Sep 02, 2022 | 17.62 | 17.63 | 17.43 | 17.50 | 83,622 | -0.04(-0.25%) |
Sep 01, 2022 | 17.45 | 17.55 | 17.44 | 17.54 | 142,752 | -0.02(-0.10%) |
Aug 31, 2022 | 17.58 | 17.61 | 17.50 | 17.56 | 78,177 | +0.01(+0.05%) |
Aug 30, 2022 | 17.68 | 17.68 | 17.52 | 17.55 | 152,856 | -0.10(-0.59%) |
Aug 29, 2022 | 17.63 | 17.74 | 17.61 | 17.65 | 163,794 | -0.06(-0.34%) |
Aug 26, 2022 | 18.00 | 18.04 | 17.71 | 17.71 | 156,939 | -0.27(-1.50%) |
Aug 25, 2022 | 17.90 | 18.01 | 17.90 | 17.98 | 150,577 | +0.12(+0.68%) |
Aug 24, 2022 | 17.82 | 17.94 | 17.82 | 17.86 | 80,464 | -0.03(-0.17%) |
Aug 23, 2022 | 17.97 | 17.97 | 17.85 | 17.89 | 98,202 | -0.03(-0.15%) |
Aug 22, 2022 | 17.99 | 18.04 | 17.86 | 17.92 | 130,191 | -0.16(-0.91%) |
Aug 19, 2022 | 18.01 | 18.15 | 17.94 | 18.08 | 124,076 | -0.10(-0.57%) |
Aug 18, 2022 | 18.16 | 18.25 | 18.06 | 18.19 | 75,475 | +0.03(+0.14%) |
Aug 17, 2022 | 18.26 | 18.33 | 18.03 | 18.16 | 134,400 | -0.20(-1.08%) |
Aug 16, 2022 | 18.36 | 18.44 | 18.18 | 18.36 | 134,403 | -0.03(-0.19%) |
Aug 15, 2022 | 18.18 | 18.41 | 18.18 | 18.39 | 147,550 | +0.14(+0.76%) |
Aug 12, 2022 | 18.08 | 18.26 | 17.93 | 18.26 | 107,305 | +0.36(+1.98%) |
Aug 11, 2022 | 18.15 | 18.23 | 17.85 | 17.90 | 186,777 | -0.08(-0.43%) |
Aug 10, 2022 | 17.73 | 18.00 | 17.73 | 17.98 | 128,966 | +0.46(+2.62%) |
Aug 09, 2022 | 17.63 | 17.63 | 17.42 | 17.52 | 100,919 | -0.20(-1.12%) |
Aug 08, 2022 | 17.83 | 18.00 | 17.64 | 17.72 | 162,071 | -0.04(-0.24%) |
Aug 05, 2022 | 17.76 | 17.88 | 17.59 | 17.76 | 187,899 | -0.16(-0.87%) |
Aug 04, 2022 | 17.84 | 17.92 | 17.71 | 17.92 | 201,521 | +0.08(+0.44%) |
Aug 03, 2022 | 17.42 | 17.86 | 17.42 | 17.84 | 282,962 | +0.45(+2.59%) |
Aug 02, 2022 | 17.38 | 17.59 | 17.29 | 17.39 | 96,257 | -0.05(-0.30%) |
Aug 01, 2022 | 17.39 | 17.60 | 17.30 | 17.44 | 330,321 | +0.03(+0.15%) |
Jul 29, 2022 | 17.22 | 17.48 | 17.17 | 17.42 | 246,813 | +0.29(+1.67%) |
Jul 28, 2022 | 16.90 | 17.16 | 16.77 | 17.13 | 339,549 | +0.13(+0.76%) |
Jul 27, 2022 | 16.97 | 17.06 | 16.94 | 17.00 | 291,870 | +0.11(+0.67%) |
Jul 26, 2022 | 16.88 | 16.95 | 16.83 | 16.89 | 191,084 | -0.09(-0.51%) |
Jul 25, 2022 | 16.97 | 17.02 | 16.91 | 16.97 | 156,836 | -0.03(-0.20%) |
Jul 22, 2022 | 17.10 | 17.10 | 16.94 | 17.01 | 124,773 | -0.01(-0.05%) |
Jul 21, 2022 | 17.00 | 17.04 | 16.91 | 17.02 | 209,055 | +0.03(+0.15%) |
Jul 20, 2022 | 16.97 | 17.01 | 16.92 | 16.99 | 94,413 | +0.07(+0.39%) |
Jul 19, 2022 | 17.01 | 17.01 | 16.86 | 16.93 | 162,723 | +0.13(+0.77%) |
Jul 18, 2022 | 16.80 | 17.01 | 16.79 | 16.80 | 163,864 | -0.03(-0.20%) |
Jul 15, 2022 | 16.93 | 16.95 | 16.79 | 16.83 | 138,062 | +0.04(+0.26%) |
Jul 14, 2022 | 16.68 | 16.81 | 16.41 | 16.79 | 132,472 | +0.03(+0.15%) |
Jul 13, 2022 | 16.48 | 16.85 | 16.41 | 16.76 | 66,899 | -0.01(-0.05%) |
Jul 12, 2022 | 16.88 | 17.10 | 16.65 | 16.77 | 147,922 | -0.15(-0.86%) |
Jul 11, 2022 | 17.25 | 17.25 | 16.88 | 16.92 | 141,065 | -0.38(-2.19%) |
Jul 08, 2022 | 17.13 | 17.37 | 17.04 | 17.30 | 80,810 | +0.04(+0.25%) |
Jul 07, 2022 | 16.86 | 17.30 | 16.86 | 17.25 | 148,789 | +0.36(+2.14%) |
Jul 06, 2022 | 16.74 | 17.03 | 16.74 | 16.89 | 124,215 | +0.11(+0.67%) |
Jul 05, 2022 | 16.39 | 16.82 | 16.26 | 16.78 | 247,017 | +0.24(+1.46%) |
Jul 01, 2022 | 16.47 | 16.57 | 16.29 | 16.54 | 210,727 | +0.02(+0.10%) |
Jun 30, 2022 | 16.68 | 16.68 | 16.29 | 16.52 | 202,573 | -0.18(-1.08%) |
Jun 29, 2022 | 16.77 | 16.77 | 16.55 | 16.70 | 119,297 | +0.00(+0.00%) |
Jun 28, 2022 | 17.21 | 17.33 | 16.67 | 16.70 | 439,155 | -0.46(-2.66%) |
Jun 27, 2022 | 17.31 | 17.34 | 17.13 | 17.16 | 224,847 | -0.07(-0.40%) |
Jun 24, 2022 | 17.23 | 17.25 | 17.18 | 17.23 | 169,494 | +0.09(+0.50%) |
Jun 23, 2022 | 17.16 | 17.20 | 17.09 | 17.14 | 183,236 | +0.02(+0.10%) |
Jun 22, 2022 | 16.97 | 17.16 | 16.97 | 17.12 | 138,310 | +0.03(+0.15%) |
Jun 21, 2022 | 17.04 | 17.15 | 17.04 | 17.10 | 149,537 | +0.09(+0.50%) |
Jun 17, 2022 | 17.05 | 17.06 | 16.93 | 17.01 | 261,318 | +0.07(+0.40%) |
Jun 16, 2022 | 17.11 | 17.11 | 16.89 | 16.94 | 429,084 | -0.44(-2.56%) |
Jun 15, 2022 | 17.29 | 17.60 | 17.18 | 17.39 | 221,940 | +0.15(+0.84%) |
Jun 14, 2022 | 17.28 | 17.34 | 17.16 | 17.24 | 450,994 | -0.01(-0.05%) |
Jun 13, 2022 | 17.32 | 17.50 | 17.23 | 17.25 | 429,401 | -0.56(-3.17%) |
Jun 10, 2022 | 18.25 | 18.25 | 17.81 | 17.82 | 335,812 | -0.59(-3.20%) |
Jun 09, 2022 | 18.81 | 18.94 | 18.39 | 18.41 | 204,488 | -0.44(-2.36%) |
Jun 08, 2022 | 19.02 | 19.10 | 18.84 | 18.85 | 179,615 | -0.14(-0.72%) |
Jun 07, 2022 | 18.81 | 19.04 | 18.69 | 18.99 | 209,979 | +0.10(+0.54%) |
Jun 06, 2022 | 18.95 | 19.16 | 18.81 | 18.88 | 402,909 | +0.04(+0.23%) |
Jun 03, 2022 | 19.16 | 19.16 | 18.77 | 18.84 | 256,737 | -0.42(-2.17%) |
Jun 02, 2022 | 19.12 | 19.29 | 19.12 | 19.26 | 153,438 | +0.11(+0.58%) |
Jun 01, 2022 | 19.22 | 19.24 | 19.13 | 19.15 | 143,990 | -0.03(-0.18%) |
May 31, 2022 | 19.11 | 19.23 | 19.11 | 19.18 | 246,567 | +0.01(+0.04%) |
May 27, 2022 | 19.17 | 19.19 | 19.12 | 19.17 | 180,881 | +0.13(+0.67%) |
May 26, 2022 | 19.00 | 19.10 | 18.95 | 19.05 | 329,639 | +0.09(+0.50%) |
May 25, 2022 | 18.82 | 18.97 | 18.82 | 18.95 | 149,742 | +0.09(+0.48%) |
May 24, 2022 | 18.85 | 18.91 | 18.79 | 18.86 | 228,268 | -0.08(-0.40%) |
May 23, 2022 | 18.94 | 18.99 | 18.88 | 18.94 | 236,487 | +0.03(+0.18%) |
May 20, 2022 | 18.98 | 19.00 | 18.76 | 18.91 | 307,517 | -0.03(-0.13%) |
May 19, 2022 | 18.88 | 18.97 | 18.88 | 18.93 | 151,818 | +0.00(+0.00%) |
May 18, 2022 | 18.85 | 18.97 | 18.81 | 18.93 | 355,226 | -0.01(-0.04%) |
May 17, 2022 | 18.95 | 18.97 | 18.93 | 18.94 | 159,663 | +0.02(+0.09%) |
May 16, 2022 | 19.00 | 19.00 | 18.90 | 18.92 | 227,542 | -0.06(-0.31%) |
May 13, 2022 | 19.07 | 19.10 | 18.94 | 18.98 | 198,611 | +0.04(+0.22%) |
May 12, 2022 | 18.77 | 18.98 | 18.77 | 18.94 | 308,598 | -0.03(-0.18%) |
May 11, 2022 | 18.93 | 18.99 | 18.90 | 18.97 | 273,363 | +0.02(+0.09%) |
May 10, 2022 | 18.90 | 19.03 | 18.90 | 18.96 | 293,129 | +0.02(+0.09%) |
May 09, 2022 | 18.78 | 19.02 | 18.77 | 18.94 | 401,475 | -0.07(-0.36%) |
May 06, 2022 | 19.09 | 19.09 | 18.97 | 19.01 | 426,408 | -0.14(-0.71%) |
May 05, 2022 | 19.33 | 19.33 | 19.07 | 19.14 | 203,308 | -0.24(-1.23%) |
May 04, 2022 | 19.20 | 19.43 | 19.09 | 19.38 | 158,221 | +0.14(+0.75%) |
May 03, 2022 | 19.23 | 19.27 | 19.15 | 19.24 | 192,913 | +0.03(+0.18%) |