Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.16 | 15.56 | 15.16 | 15.52 | 14,217 | +0.22(+1.45%) |
Apr 27, 2023 | 15.05 | 15.57 | 14.96 | 15.30 | 11,284 | +0.38(+2.52%) |
Apr 26, 2023 | 15.33 | 15.33 | 14.81 | 14.92 | 11,839 | +0.08(+0.52%) |
Apr 25, 2023 | 14.95 | 14.95 | 14.66 | 14.84 | 36,278 | -0.16(-1.09%) |
Apr 24, 2023 | 15.18 | 15.29 | 14.98 | 15.01 | 12,485 | -0.18(-1.21%) |
Apr 21, 2023 | 15.16 | 15.25 | 15.09 | 15.19 | 5,446 | -0.02(-0.13%) |
Apr 20, 2023 | 15.09 | 15.21 | 15.09 | 15.21 | 3,249 | +0.10(+0.64%) |
Apr 19, 2023 | 15.33 | 15.43 | 15.07 | 15.11 | 26,278 | -0.15(-1.01%) |
Apr 18, 2023 | 15.34 | 15.41 | 15.24 | 15.27 | 5,633 | -0.04(-0.25%) |
Apr 17, 2023 | 15.24 | 15.49 | 15.14 | 15.31 | 24,120 | +0.03(+0.19%) |
Apr 14, 2023 | 15.51 | 15.51 | 15.25 | 15.28 | 7,973 | -0.18(-1.19%) |
Apr 13, 2023 | 15.30 | 15.52 | 15.29 | 15.46 | 7,893 | +0.08(+0.50%) |
Apr 12, 2023 | 15.43 | 15.48 | 15.36 | 15.38 | 6,463 | -0.06(-0.37%) |
Apr 11, 2023 | 15.27 | 15.53 | 15.24 | 15.44 | 14,811 | +0.10(+0.63%) |
Apr 10, 2023 | 15.25 | 15.51 | 15.17 | 15.35 | 6,946 | +0.10(+0.63%) |
Apr 06, 2023 | 15.26 | 15.44 | 15.25 | 15.25 | 7,282 | -0.08(-0.50%) |
Apr 05, 2023 | 15.28 | 15.46 | 15.16 | 15.33 | 8,580 | -0.02(-0.13%) |
Apr 04, 2023 | 15.44 | 15.49 | 15.18 | 15.35 | 7,127 | -0.16(-1.06%) |
Apr 03, 2023 | 15.35 | 15.65 | 15.21 | 15.51 | 9,656 | +0.35(+2.29%) |
Mar 31, 2023 | 15.09 | 15.42 | 14.92 | 15.16 | 13,331 | +0.24(+1.62%) |
Mar 30, 2023 | 15.11 | 15.11 | 14.92 | 14.92 | 11,381 | -0.13(-0.83%) |
Mar 29, 2023 | 14.71 | 15.66 | 14.71 | 15.05 | 11,917 | -0.18(-1.20%) |
Mar 28, 2023 | 15.43 | 15.43 | 14.94 | 15.23 | 9,234 | -0.20(-1.31%) |
Mar 27, 2023 | 15.32 | 15.81 | 15.32 | 15.43 | 6,012 | +0.29(+1.91%) |
Mar 24, 2023 | 14.81 | 15.51 | 14.80 | 15.14 | 20,517 | +0.47(+3.22%) |
Mar 23, 2023 | 15.21 | 15.64 | 14.56 | 14.67 | 20,157 | -0.48(-3.18%) |
Mar 22, 2023 | 15.68 | 15.68 | 15.15 | 15.15 | 16,943 | -0.63(-4.00%) |
Mar 21, 2023 | 15.33 | 15.89 | 15.33 | 15.78 | 11,460 | +0.53(+3.45%) |
Mar 20, 2023 | 15.68 | 15.91 | 15.26 | 15.26 | 15,948 | -0.28(-1.80%) |
Mar 17, 2023 | 16.61 | 16.67 | 15.54 | 15.54 | 29,898 | -1.08(-6.50%) |
Mar 16, 2023 | 15.66 | 16.62 | 15.55 | 16.62 | 36,930 | +0.91(+5.77%) |
Mar 15, 2023 | 16.76 | 16.76 | 15.50 | 15.71 | 36,945 | -0.98(-5.89%) |
Mar 14, 2023 | 16.63 | 17.68 | 16.63 | 16.70 | 23,507 | +0.31(+1.87%) |
Mar 13, 2023 | 17.71 | 17.87 | 15.89 | 16.39 | 33,972 | -1.48(-8.29%) |
Mar 10, 2023 | 17.70 | 17.96 | 17.29 | 17.87 | 27,255 | -0.14(-0.80%) |
Mar 09, 2023 | 18.03 | 18.04 | 17.82 | 18.02 | 40,763 | -0.14(-0.79%) |
Mar 08, 2023 | 17.94 | 18.16 | 17.94 | 18.16 | 9,973 | +0.04(+0.21%) |
Mar 07, 2023 | 18.19 | 18.19 | 18.01 | 18.12 | 30,274 | +0.00(+0.00%) |
Mar 06, 2023 | 18.17 | 18.17 | 17.92 | 18.12 | 11,513 | -0.14(-0.79%) |
Mar 03, 2023 | 18.50 | 18.50 | 18.24 | 18.26 | 32,709 | -0.34(-1.85%) |
Mar 02, 2023 | 18.63 | 18.78 | 18.52 | 18.61 | 6,327 | +0.02(+0.10%) |
Mar 01, 2023 | 18.67 | 18.67 | 18.59 | 18.59 | 5,816 | -0.15(-0.82%) |
Feb 28, 2023 | 18.90 | 18.90 | 18.71 | 18.74 | 8,766 | -0.23(-1.21%) |
Feb 27, 2023 | 19.27 | 19.27 | 18.89 | 18.97 | 10,368 | +0.04(+0.20%) |
Feb 24, 2023 | 19.12 | 19.12 | 18.93 | 18.93 | 5,980 | -0.34(-1.79%) |
Feb 23, 2023 | 19.21 | 19.28 | 19.16 | 19.28 | 6,370 | +0.03(+0.15%) |
Feb 22, 2023 | 19.25 | 19.38 | 19.18 | 19.25 | 6,133 | -0.06(-0.32%) |
Feb 21, 2023 | 19.29 | 19.36 | 19.23 | 19.31 | 6,182 | -0.08(-0.42%) |
Feb 17, 2023 | 19.20 | 19.39 | 19.12 | 19.39 | 9,425 | +0.26(+1.35%) |
Feb 16, 2023 | 19.39 | 19.39 | 19.07 | 19.13 | 8,364 | -0.17(-0.89%) |
Feb 15, 2023 | 19.70 | 19.70 | 19.31 | 19.31 | 4,699 | -0.09(-0.44%) |
Feb 14, 2023 | 19.38 | 19.56 | 19.22 | 19.39 | 9,048 | -0.03(-0.15%) |
Feb 13, 2023 | 19.12 | 19.55 | 19.12 | 19.42 | 7,856 | +0.18(+0.94%) |
Feb 10, 2023 | 19.35 | 19.51 | 19.17 | 19.24 | 9,614 | +0.11(+0.60%) |
Feb 09, 2023 | 19.57 | 19.58 | 19.12 | 19.12 | 5,134 | -0.54(-2.72%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.41 | 19.66 | 4,403 | +0.04(+0.20%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.61 | 19.62 | 11,153 | -0.04(-0.19%) |
Feb 06, 2023 | 19.80 | 19.85 | 19.64 | 19.66 | 10,938 | -0.20(-1.01%) |
Feb 03, 2023 | 19.88 | 20.19 | 19.72 | 19.86 | 16,704 | +0.11(+0.53%) |
Feb 02, 2023 | 19.97 | 20.21 | 19.76 | 19.76 | 20,617 | -0.34(-1.71%) |
Feb 01, 2023 | 19.60 | 20.10 | 19.60 | 20.10 | 17,618 | +0.50(+2.54%) |
Jan 31, 2023 | 19.34 | 19.60 | 19.34 | 19.60 | 15,531 | +0.14(+0.74%) |
Jan 30, 2023 | 19.38 | 19.46 | 19.34 | 19.46 | 8,016 | +0.02(+0.10%) |
Jan 27, 2023 | 19.53 | 19.53 | 19.32 | 19.44 | 9,026 | -0.15(-0.78%) |
Jan 26, 2023 | 19.79 | 19.79 | 19.31 | 19.59 | 5,569 | -0.22(-1.11%) |
Jan 25, 2023 | 19.74 | 19.81 | 19.70 | 19.81 | 5,880 | +0.02(+0.10%) |
Jan 24, 2023 | 19.78 | 19.79 | 19.57 | 19.79 | 5,703 | +0.04(+0.19%) |
Jan 23, 2023 | 19.77 | 19.79 | 19.62 | 19.76 | 9,804 | -0.03(-0.15%) |
Jan 20, 2023 | 19.70 | 19.87 | 19.70 | 19.78 | 19,252 | +0.20(+1.03%) |
Jan 19, 2023 | 19.20 | 19.64 | 19.03 | 19.58 | 14,458 | -0.11(-0.58%) |
Jan 18, 2023 | 19.60 | 19.81 | 19.36 | 19.70 | 10,924 | +0.00(+0.00%) |
Jan 17, 2023 | 19.81 | 19.81 | 19.70 | 19.70 | 2,856 | -0.02(-0.10%) |
Jan 13, 2023 | 19.88 | 19.88 | 19.72 | 19.72 | 2,145 | -0.21(-1.06%) |
Jan 12, 2023 | 19.93 | 19.95 | 19.89 | 19.93 | 7,957 | +0.00(+0.00%) |
Jan 11, 2023 | 19.65 | 19.99 | 19.65 | 19.93 | 10,918 | +0.03(+0.14%) |
Jan 10, 2023 | 19.55 | 19.94 | 19.55 | 19.90 | 5,707 | +0.25(+1.27%) |
Jan 09, 2023 | 19.76 | 19.83 | 19.65 | 19.65 | 2,916 | -0.16(-0.82%) |
Jan 06, 2023 | 19.88 | 19.91 | 19.59 | 19.81 | 5,744 | +0.11(+0.53%) |
Jan 05, 2023 | 19.37 | 19.85 | 19.25 | 19.71 | 2,480 | -0.04(-0.19%) |
Jan 04, 2023 | 19.91 | 19.94 | 19.74 | 19.75 | 8,294 | -0.10(-0.48%) |
Jan 03, 2023 | 19.82 | 19.99 | 19.77 | 19.84 | 14,271 | -0.11(-0.57%) |
Dec 30, 2022 | 19.99 | 19.99 | 19.81 | 19.96 | 7,137 | +0.05(+0.24%) |
Dec 29, 2022 | 19.93 | 19.99 | 19.85 | 19.91 | 24,740 | +0.13(+0.68%) |
Dec 28, 2022 | 19.98 | 20.13 | 19.76 | 19.77 | 5,670 | -0.15(-0.77%) |
Dec 27, 2022 | 19.97 | 20.05 | 19.84 | 19.93 | 9,301 | -0.09(-0.43%) |
Dec 23, 2022 | 20.04 | 20.18 | 19.96 | 20.01 | 5,573 | -0.02(-0.10%) |
Dec 22, 2022 | 20.24 | 20.24 | 19.99 | 20.03 | 5,052 | -0.11(-0.52%) |
Dec 21, 2022 | 20.28 | 20.28 | 20.04 | 20.14 | 9,164 | +0.06(+0.29%) |
Dec 20, 2022 | 19.73 | 20.24 | 19.48 | 20.08 | 29,354 | +0.25(+1.25%) |
Dec 19, 2022 | 19.99 | 20.25 | 19.77 | 19.83 | 7,827 | +0.00(+0.00%) |
Dec 16, 2022 | 20.06 | 20.26 | 19.82 | 19.83 | 8,635 | -0.30(-1.47%) |
Dec 15, 2022 | 20.19 | 20.38 | 20.13 | 20.13 | 24,358 | -0.16(-0.80%) |
Dec 14, 2022 | 20.22 | 20.39 | 20.22 | 20.29 | 8,405 | -0.03(-0.14%) |
Dec 13, 2022 | 20.30 | 20.32 | 20.10 | 20.32 | 8,934 | +0.19(+0.94%) |
Dec 12, 2022 | 20.07 | 20.22 | 20.04 | 20.13 | 4,067 | -0.05(-0.24%) |
Dec 09, 2022 | 20.22 | 20.31 | 20.17 | 20.18 | 5,010 | +0.02(+0.12%) |
Dec 08, 2022 | 20.19 | 20.31 | 19.82 | 20.15 | 11,658 | +0.08(+0.40%) |
Dec 07, 2022 | 20.03 | 20.38 | 20.02 | 20.07 | 4,634 | +0.03(+0.14%) |
Dec 06, 2022 | 20.41 | 20.41 | 19.84 | 20.04 | 20,834 | -0.27(-1.31%) |
Dec 05, 2022 | 20.61 | 20.61 | 20.08 | 20.31 | 17,058 | -0.10(-0.51%) |
Dec 02, 2022 | 20.41 | 20.41 | 20.33 | 20.41 | 4,739 | +0.07(+0.33%) |
Dec 01, 2022 | 20.41 | 20.41 | 20.34 | 20.35 | 4,784 | +0.04(+0.19%) |
Nov 30, 2022 | 20.41 | 20.41 | 19.99 | 20.31 | 12,240 | -0.07(-0.33%) |
Nov 29, 2022 | 20.31 | 20.41 | 20.18 | 20.38 | 7,160 | +0.17(+0.85%) |
Nov 28, 2022 | 20.26 | 20.32 | 20.15 | 20.21 | 10,942 | -0.11(-0.56%) |
Nov 25, 2022 | 20.14 | 20.32 | 20.08 | 20.32 | 1,854 | -0.05(-0.23%) |
Nov 23, 2022 | 20.41 | 20.41 | 20.19 | 20.37 | 13,975 | -0.04(-0.19%) |
Nov 22, 2022 | 20.58 | 20.65 | 20.09 | 20.41 | 7,722 | -0.17(-0.83%) |
Nov 21, 2022 | 20.19 | 20.69 | 20.18 | 20.58 | 6,077 | +0.24(+1.17%) |
Nov 18, 2022 | 20.12 | 20.46 | 19.92 | 20.34 | 13,976 | +0.23(+1.13%) |
Nov 17, 2022 | 20.17 | 20.51 | 19.91 | 20.11 | 17,329 | -0.14(-0.70%) |
Nov 16, 2022 | 19.95 | 20.27 | 19.95 | 20.25 | 7,478 | -0.02(-0.09%) |
Nov 15, 2022 | 20.12 | 20.47 | 20.12 | 20.27 | 4,822 | +0.02(+0.09%) |
Nov 14, 2022 | 20.60 | 20.60 | 20.06 | 20.25 | 6,947 | +0.33(+1.67%) |
Nov 11, 2022 | 19.67 | 19.92 | 19.66 | 19.92 | 3,252 | +0.01(+0.05%) |
Nov 10, 2022 | 19.55 | 20.27 | 19.37 | 19.91 | 25,202 | +0.36(+1.85%) |
Nov 09, 2022 | 19.46 | 19.55 | 19.46 | 19.55 | 2,599 | +0.24(+1.23%) |
Nov 08, 2022 | 19.00 | 19.56 | 19.00 | 19.31 | 3,599 | +0.12(+0.64%) |
Nov 07, 2022 | 19.23 | 19.35 | 19.04 | 19.19 | 3,084 | -0.18(-0.93%) |
Nov 04, 2022 | 19.43 | 19.48 | 19.20 | 19.37 | 2,736 | -0.02(-0.10%) |
Nov 03, 2022 | 19.21 | 19.45 | 19.09 | 19.39 | 7,025 | +0.13(+0.69%) |
Nov 02, 2022 | 19.04 | 19.47 | 18.83 | 19.26 | 27,719 | +0.08(+0.40%) |
Nov 01, 2022 | 19.15 | 19.45 | 19.04 | 19.18 | 10,484 | +0.19(+1.00%) |
Oct 31, 2022 | 19.09 | 19.39 | 18.99 | 18.99 | 13,475 | -0.54(-2.77%) |
Oct 28, 2022 | 18.28 | 19.53 | 18.28 | 19.53 | 15,247 | +1.11(+6.03%) |
Oct 27, 2022 | 17.85 | 18.57 | 17.85 | 18.42 | 27,924 | +0.69(+3.91%) |
Oct 26, 2022 | 17.54 | 17.93 | 17.52 | 17.73 | 4,354 | +0.16(+0.92%) |
Oct 25, 2022 | 17.61 | 17.91 | 17.55 | 17.57 | 3,500 | -0.28(-1.54%) |
Oct 24, 2022 | 17.14 | 17.91 | 17.09 | 17.84 | 3,198 | +0.11(+0.64%) |
Oct 21, 2022 | 17.88 | 17.88 | 17.61 | 17.73 | 3,012 | +0.28(+1.63%) |
Oct 20, 2022 | 17.70 | 17.70 | 17.28 | 17.44 | 6,898 | -0.14(-0.81%) |
Oct 19, 2022 | 17.77 | 17.77 | 17.59 | 17.59 | 3,501 | -0.15(-0.86%) |
Oct 18, 2022 | 17.99 | 17.99 | 17.74 | 17.74 | 5,476 | -0.23(-1.27%) |
Oct 17, 2022 | 17.92 | 18.01 | 17.89 | 17.96 | 6,706 | +0.18(+0.99%) |
Oct 14, 2022 | 17.83 | 17.83 | 17.69 | 17.79 | 2,366 | -0.19(-1.08%) |
Oct 13, 2022 | 17.68 | 18.07 | 17.63 | 17.98 | 11,241 | +0.15(+0.85%) |
Oct 12, 2022 | 17.64 | 18.17 | 17.62 | 17.83 | 18,474 | +0.02(+0.11%) |
Oct 11, 2022 | 17.89 | 18.13 | 17.60 | 17.81 | 6,139 | +0.19(+1.08%) |
Oct 10, 2022 | 17.55 | 17.73 | 17.55 | 17.62 | 6,441 | +0.17(+0.98%) |
Oct 07, 2022 | 17.75 | 17.95 | 17.45 | 17.45 | 4,600 | -0.40(-2.23%) |
Oct 06, 2022 | 18.19 | 18.59 | 17.53 | 17.85 | 41,241 | -0.45(-2.44%) |
Oct 05, 2022 | 18.44 | 18.44 | 18.16 | 18.30 | 6,981 | -0.18(-0.98%) |
Oct 04, 2022 | 18.46 | 18.71 | 18.46 | 18.48 | 4,243 | +0.14(+0.78%) |
Oct 03, 2022 | 18.42 | 18.42 | 18.31 | 18.34 | 24,808 | -0.08(-0.41%) |
Sep 30, 2022 | 18.52 | 18.52 | 18.31 | 18.41 | 23,070 | -0.10(-0.56%) |
Sep 29, 2022 | 18.77 | 18.86 | 18.42 | 18.52 | 12,911 | -0.33(-1.76%) |
Sep 28, 2022 | 18.66 | 19.16 | 18.66 | 18.85 | 17,288 | +0.09(+0.46%) |
Sep 27, 2022 | 19.00 | 19.00 | 18.52 | 18.76 | 40,685 | -0.23(-1.20%) |
Sep 26, 2022 | 19.34 | 19.34 | 18.84 | 18.99 | 17,837 | -0.47(-2.44%) |
Sep 23, 2022 | 19.61 | 19.61 | 19.24 | 19.47 | 7,196 | -0.19(-0.97%) |
Sep 22, 2022 | 19.61 | 19.79 | 19.25 | 19.66 | 111,983 | +0.03(+0.15%) |
Sep 21, 2022 | 19.28 | 19.63 | 19.28 | 19.63 | 30,962 | +0.30(+1.57%) |
Sep 20, 2022 | 19.51 | 19.51 | 19.24 | 19.32 | 18,357 | -0.31(-1.60%) |
Sep 19, 2022 | 19.62 | 19.64 | 19.51 | 19.64 | 4,254 | +0.07(+0.34%) |
Sep 16, 2022 | 19.89 | 19.94 | 19.57 | 19.57 | 24,295 | -0.47(-2.32%) |
Sep 15, 2022 | 19.89 | 20.03 | 19.84 | 20.03 | 6,513 | +0.24(+1.20%) |
Sep 14, 2022 | 19.61 | 19.94 | 19.59 | 19.80 | 29,731 | +0.20(+1.01%) |
Sep 13, 2022 | 19.21 | 20.37 | 19.06 | 19.60 | 46,849 | +0.30(+1.56%) |
Sep 12, 2022 | 19.15 | 19.70 | 19.15 | 19.30 | 26,497 | +0.36(+1.89%) |
Sep 09, 2022 | 19.06 | 19.14 | 18.79 | 18.94 | 28,477 | -0.01(-0.05%) |
Sep 08, 2022 | 18.85 | 18.95 | 18.67 | 18.95 | 11,729 | +0.09(+0.50%) |
Sep 07, 2022 | 18.65 | 19.19 | 18.62 | 18.85 | 12,027 | +0.14(+0.76%) |
Sep 06, 2022 | 18.86 | 19.00 | 18.63 | 18.71 | 26,062 | -0.28(-1.49%) |
Sep 02, 2022 | 18.85 | 19.25 | 18.63 | 19.00 | 34,369 | +0.00(+0.00%) |
Sep 01, 2022 | 19.78 | 19.78 | 18.65 | 19.00 | 23,139 | -0.05(-0.25%) |
Aug 31, 2022 | 18.23 | 19.14 | 18.23 | 19.04 | 16,629 | +0.30(+1.61%) |
Aug 30, 2022 | 18.16 | 18.74 | 18.16 | 18.74 | 48,219 | +0.48(+2.65%) |
Aug 29, 2022 | 18.36 | 18.40 | 18.09 | 18.26 | 22,498 | +0.02(+0.08%) |
Aug 26, 2022 | 18.03 | 18.24 | 18.01 | 18.24 | 39,295 | +0.24(+1.31%) |
Aug 25, 2022 | 18.21 | 18.21 | 18.01 | 18.01 | 6,134 | +0.00(+0.00%) |
Aug 24, 2022 | 18.18 | 18.18 | 18.01 | 18.01 | 4,223 | -0.12(-0.68%) |
Aug 23, 2022 | 18.06 | 18.13 | 18.01 | 18.13 | 6,017 | -0.14(-0.77%) |
Aug 22, 2022 | 18.19 | 18.36 | 18.14 | 18.27 | 4,410 | +0.24(+1.33%) |
Aug 19, 2022 | 17.76 | 18.34 | 17.76 | 18.03 | 4,769 | -0.30(-1.62%) |
Aug 18, 2022 | 18.25 | 18.33 | 18.01 | 18.33 | 10,074 | +0.36(+1.99%) |
Aug 17, 2022 | 17.53 | 18.09 | 17.53 | 17.97 | 6,708 | +0.05(+0.26%) |
Aug 16, 2022 | 17.91 | 18.15 | 17.72 | 17.92 | 7,922 | +0.01(+0.05%) |
Aug 15, 2022 | 17.68 | 17.93 | 17.64 | 17.91 | 20,324 | +0.36(+2.04%) |
Aug 12, 2022 | 17.53 | 17.68 | 17.34 | 17.55 | 4,616 | -0.05(-0.27%) |
Aug 11, 2022 | 17.45 | 17.68 | 17.26 | 17.60 | 25,473 | -0.04(-0.24%) |
Aug 10, 2022 | 17.22 | 17.64 | 17.22 | 17.64 | 4,404 | +0.30(+1.71%) |
Aug 09, 2022 | 17.46 | 17.46 | 17.29 | 17.35 | 2,184 | -0.05(-0.27%) |
Aug 08, 2022 | 17.11 | 17.56 | 17.11 | 17.39 | 11,886 | +0.25(+1.43%) |
Aug 05, 2022 | 16.98 | 17.26 | 16.98 | 17.15 | 7,136 | +0.02(+0.11%) |
Aug 04, 2022 | 17.03 | 17.42 | 16.90 | 17.13 | 3,913 | +0.08(+0.50%) |
Aug 03, 2022 | 17.03 | 17.30 | 17.03 | 17.04 | 5,382 | -0.13(-0.77%) |
Aug 02, 2022 | 16.81 | 17.55 | 16.81 | 17.18 | 7,826 | -0.05(-0.27%) |
Aug 01, 2022 | 16.96 | 17.41 | 16.94 | 17.22 | 7,455 | +0.41(+2.41%) |
Jul 29, 2022 | 16.77 | 16.88 | 16.77 | 16.82 | 6,246 | +0.20(+1.19%) |
Jul 28, 2022 | 16.66 | 16.90 | 16.62 | 16.62 | 4,665 | +0.03(+0.17%) |
Jul 27, 2022 | 16.75 | 16.88 | 16.50 | 16.59 | 10,424 | -0.01(-0.06%) |
Jul 26, 2022 | 16.66 | 16.69 | 16.46 | 16.60 | 5,527 | +0.17(+1.03%) |
Jul 25, 2022 | 16.39 | 16.65 | 16.20 | 16.43 | 6,838 | +0.11(+0.69%) |
Jul 22, 2022 | 16.33 | 16.55 | 16.30 | 16.32 | 8,808 | +0.17(+1.05%) |
Jul 21, 2022 | 16.10 | 16.32 | 15.99 | 16.15 | 10,944 | +0.16(+1.00%) |
Jul 20, 2022 | 15.87 | 16.17 | 15.87 | 15.99 | 6,260 | -0.08(-0.53%) |
Jul 19, 2022 | 16.00 | 16.16 | 15.99 | 16.07 | 60,098 | +0.02(+0.12%) |
Jul 18, 2022 | 15.79 | 16.15 | 15.79 | 16.05 | 13,841 | +0.40(+2.53%) |
Jul 15, 2022 | 15.79 | 15.79 | 15.65 | 15.66 | 5,014 | -0.06(-0.36%) |
Jul 14, 2022 | 15.56 | 15.72 | 15.56 | 15.72 | 6,736 | +0.07(+0.42%) |
Jul 13, 2022 | 15.61 | 15.72 | 15.61 | 15.65 | 13,060 | +0.01(+0.06%) |
Jul 12, 2022 | 15.63 | 15.76 | 15.61 | 15.64 | 2,386 | -0.01(-0.06%) |
Jul 11, 2022 | 15.46 | 15.79 | 15.46 | 15.65 | 16,116 | +0.18(+1.16%) |
Jul 08, 2022 | 15.77 | 15.77 | 15.32 | 15.47 | 17,311 | -0.25(-1.62%) |
Jul 06, 2022 | 15.72 | 606 | -0.08(-0.54%) | |||
Jul 05, 2022 | 15.80 | 15.94 | 15.71 | 15.81 | 4,393 | +0.00(+0.00%) |
Jul 01, 2022 | 15.91 | 15.97 | 15.61 | 15.81 | 6,288 | -0.03(-0.18%) |
Jun 30, 2022 | 15.73 | 16.03 | 15.71 | 15.84 | 12,310 | +0.28(+1.82%) |
Jun 29, 2022 | 15.56 | 15.70 | 15.56 | 15.56 | 9,263 | +0.02(+0.12%) |
Jun 28, 2022 | 15.27 | 15.82 | 15.23 | 15.54 | 60,320 | +0.03(+0.18%) |
Jun 27, 2022 | 15.48 | 15.55 | 15.47 | 15.51 | 1,900 | +0.03(+0.18%) |
Jun 24, 2022 | 15.90 | 15.90 | 15.48 | 15.48 | 8,530 | +0.00(+0.00%) |
Jun 23, 2022 | 15.75 | 15.75 | 15.48 | 15.48 | 4,875 | +0.02(+0.12%) |
Jun 22, 2022 | 15.32 | 15.58 | 15.23 | 15.46 | 7,175 | +0.11(+0.74%) |
Jun 21, 2022 | 15.39 | 15.49 | 15.32 | 15.35 | 16,603 | -0.39(-2.46%) |
Jun 17, 2022 | 14.99 | 15.73 | 14.99 | 15.73 | 18,346 | +0.89(+5.97%) |
Jun 16, 2022 | 15.72 | 15.72 | 14.85 | 14.85 | 10,097 | -0.69(-4.43%) |
Jun 15, 2022 | 15.56 | 15.56 | 15.54 | 15.54 | 3,496 | -0.17(-1.08%) |
Jun 14, 2022 | 16.18 | 16.18 | 15.48 | 15.71 | 7,395 | +0.17(+1.08%) |
Jun 13, 2022 | 15.43 | 15.98 | 15.43 | 15.54 | 10,853 | -0.02(-0.16%) |
Jun 10, 2022 | 15.82 | 15.88 | 15.54 | 15.56 | 4,449 | -0.05(-0.32%) |
Jun 09, 2022 | 15.38 | 15.88 | 15.38 | 15.61 | 12,633 | +0.12(+0.78%) |
Jun 08, 2022 | 15.29 | 15.58 | 15.26 | 15.49 | 9,018 | +0.44(+2.92%) |
Jun 07, 2022 | 15.33 | 15.56 | 15.05 | 15.05 | 4,817 | -0.08(-0.55%) |
Jun 06, 2022 | 15.16 | 15.30 | 14.81 | 15.14 | 14,093 | +0.17(+1.12%) |
Jun 03, 2022 | 15.29 | 15.29 | 14.87 | 14.97 | 3,415 | -0.18(-1.17%) |
Jun 02, 2022 | 15.11 | 15.33 | 15.11 | 15.15 | 10,449 | +0.24(+1.63%) |
Jun 01, 2022 | 15.28 | 15.28 | 14.76 | 14.90 | 5,309 | +0.14(+0.95%) |
May 31, 2022 | 14.95 | 14.95 | 14.76 | 14.76 | 9,195 | -0.19(-1.25%) |
May 27, 2022 | 15.18 | 15.18 | 14.95 | 14.95 | 4,571 | +0.12(+0.82%) |
May 26, 2022 | 14.91 | 14.99 | 14.83 | 14.83 | 1,173 | -0.04(-0.30%) |
May 25, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 729 | -0.09(-0.58%) |
May 24, 2022 | 15.18 | 15.22 | 14.84 | 14.96 | 4,992 | +0.05(+0.31%) |
May 23, 2022 | 15.04 | 15.08 | 14.90 | 14.91 | 1,049 | -0.05(-0.31%) |
May 20, 2022 | 15.31 | 15.31 | 14.96 | 14.96 | 3,124 | +0.07(+0.44%) |
May 19, 2022 | 14.82 | 14.98 | 14.82 | 14.89 | 1,848 | -0.11(-0.75%) |
May 18, 2022 | 14.83 | 15.40 | 14.83 | 15.01 | 8,485 | -0.15(-0.99%) |
May 17, 2022 | 15.14 | 15.39 | 15.14 | 15.15 | 9,762 | +0.37(+2.53%) |
May 16, 2022 | 14.76 | 15.41 | 14.64 | 14.78 | 14,013 | -0.64(-4.12%) |
May 13, 2022 | 15.51 | 15.59 | 15.42 | 15.42 | 8,240 | +0.05(+0.33%) |
May 12, 2022 | 15.30 | 15.44 | 15.18 | 15.37 | 8,173 | +0.42(+2.78%) |
May 11, 2022 | 14.60 | 15.07 | 14.60 | 14.95 | 21,602 | -0.16(-1.08%) |
May 10, 2022 | 15.60 | 15.61 | 14.95 | 15.11 | 6,112 | -0.54(-3.43%) |
May 09, 2022 | 15.59 | 15.70 | 15.33 | 15.65 | 9,523 | -0.19(-1.18%) |
May 06, 2022 | 15.62 | 15.89 | 15.62 | 15.84 | 4,012 | +0.10(+0.65%) |
May 05, 2022 | 15.87 | 15.87 | 15.58 | 15.73 | 4,868 | -0.14(-0.88%) |
May 04, 2022 | 15.94 | 15.94 | 15.78 | 15.87 | 8,492 | -0.23(-1.45%) |
May 03, 2022 | 16.15 | 16.15 | 15.88 | 16.11 | 2,185 | +0.22(+1.41%) |