Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.40 | 19.44 | 19.37 | 19.44 | 1,189 | +0.04(+0.19%) |
Apr 27, 2023 | 19.32 | 19.40 | 19.32 | 19.40 | 834 | +0.12(+0.62%) |
Apr 26, 2023 | 19.41 | 19.41 | 19.28 | 19.28 | 2,248 | +0.07(+0.38%) |
Apr 25, 2023 | 19.40 | 19.40 | 19.21 | 19.21 | 445 | -0.32(-1.64%) |
Apr 24, 2023 | 19.49 | 19.53 | 19.48 | 19.53 | 387 | +0.05(+0.27%) |
Apr 21, 2023 | 19.47 | 19.48 | 19.47 | 19.48 | 127 | -0.04(-0.21%) |
Apr 20, 2023 | 19.49 | 19.56 | 19.48 | 19.52 | 1,692 | -0.01(-0.03%) |
Apr 19, 2023 | 19.59 | 19.59 | 19.51 | 19.52 | 2,144 | -0.12(-0.59%) |
Apr 18, 2023 | 19.61 | 19.64 | 19.61 | 19.64 | 491 | +0.06(+0.28%) |
Apr 17, 2023 | 19.53 | 19.58 | 19.53 | 19.58 | 867 | +0.05(+0.27%) |
Apr 14, 2023 | 19.61 | 19.61 | 19.49 | 19.53 | 606 | -0.06(-0.31%) |
Apr 13, 2023 | 19.54 | 19.59 | 19.52 | 19.59 | 5,240 | +0.23(+1.19%) |
Apr 12, 2023 | 19.37 | 19.45 | 19.36 | 19.36 | 724 | +0.04(+0.22%) |
Apr 11, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 89 | +0.16(+0.83%) |
Apr 10, 2023 | 19.01 | 19.16 | 19.01 | 19.16 | 12,946 | +0.03(+0.16%) |
Apr 06, 2023 | 19.12 | 19.20 | 19.13 | 19.13 | 4,999 | +0.03(+0.14%) |
Apr 05, 2023 | 19.04 | 19.10 | 19.04 | 19.10 | 1,027 | -0.03(-0.16%) |
Apr 04, 2023 | 19.17 | 19.18 | 19.12 | 19.13 | 2,493 | -0.04(-0.22%) |
Apr 03, 2023 | 19.11 | 19.18 | 19.10 | 19.18 | 4,371 | +0.18(+0.92%) |
Mar 31, 2023 | 19.04 | 19.04 | 18.98 | 19.00 | 52,948 | +0.03(+0.18%) |
Mar 30, 2023 | 18.97 | 19.01 | 18.96 | 18.97 | 10,053 | +0.16(+0.85%) |
Mar 29, 2023 | 18.83 | 18.83 | 18.79 | 18.81 | 84,674 | +0.15(+0.80%) |
Mar 28, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 389 | +0.08(+0.42%) |
Mar 27, 2023 | 18.50 | 18.58 | 18.50 | 18.58 | 7,014 | +0.11(+0.62%) |
Mar 24, 2023 | 18.39 | 18.47 | 18.39 | 18.47 | 9,402 | -0.08(-0.41%) |
Mar 23, 2023 | 18.69 | 18.72 | 18.49 | 18.54 | 6,796 | +0.08(+0.42%) |
Mar 22, 2023 | 18.52 | 18.67 | 18.46 | 18.46 | 586 | -0.07(-0.37%) |
Mar 21, 2023 | 18.51 | 18.53 | 18.51 | 18.53 | 234 | +0.15(+0.81%) |
Mar 20, 2023 | 18.34 | 18.38 | 18.34 | 18.38 | 675 | +0.23(+1.27%) |
Mar 17, 2023 | 18.13 | 18.16 | 18.13 | 18.15 | 1,568 | -0.13(-0.71%) |
Mar 16, 2023 | 18.08 | 18.28 | 18.08 | 18.28 | 334 | +0.23(+1.26%) |
Mar 15, 2023 | 18.05 | 18.05 | 17.92 | 18.05 | 388 | -0.46(-2.46%) |
Mar 14, 2023 | 18.45 | 18.51 | 18.45 | 18.51 | 321 | +0.08(+0.42%) |
Mar 13, 2023 | 18.47 | 18.49 | 18.43 | 18.43 | 341 | -0.04(-0.24%) |
Mar 10, 2023 | 18.67 | 18.69 | 18.48 | 18.48 | 470 | -0.11(-0.59%) |
Mar 09, 2023 | 18.80 | 18.80 | 18.59 | 18.59 | 943 | -0.20(-1.09%) |
Mar 08, 2023 | 18.76 | 18.79 | 18.73 | 18.79 | 741 | +0.08(+0.44%) |
Mar 07, 2023 | 18.84 | 18.84 | 18.71 | 18.71 | 751 | -0.33(-1.73%) |
Mar 06, 2023 | 19.07 | 19.09 | 19.04 | 19.04 | 1,539 | -0.08(-0.42%) |
Mar 03, 2023 | 18.99 | 19.12 | 18.99 | 19.12 | 1,004 | +0.20(+1.05%) |
Mar 02, 2023 | 18.82 | 18.92 | 18.81 | 18.92 | 51,481 | +0.10(+0.51%) |
Mar 01, 2023 | 18.78 | 18.82 | 18.78 | 18.82 | 447 | +0.16(+0.88%) |
Feb 28, 2023 | 18.76 | 18.76 | 18.66 | 18.66 | 1,590 | -0.13(-0.70%) |
Feb 27, 2023 | 18.82 | 18.86 | 18.79 | 18.79 | 6,473 | +0.09(+0.50%) |
Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 105 | -0.30(-1.58%) |
Feb 23, 2023 | 18.98 | 19.01 | 18.98 | 19.00 | 999 | +0.10(+0.53%) |
Feb 22, 2023 | 18.92 | 18.92 | 18.89 | 18.89 | 112 | -0.15(-0.77%) |
Feb 21, 2023 | 19.11 | 19.13 | 19.04 | 19.04 | 10,564 | -0.12(-0.63%) |
Feb 17, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 205 | +0.04(+0.18%) |
Feb 16, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 8 | -0.07(-0.36%) |
Feb 15, 2023 | 19.12 | 19.20 | 19.07 | 19.20 | 3,963 | -0.16(-0.85%) |
Feb 14, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 44 | +0.04(+0.21%) |
Feb 13, 2023 | 19.23 | 19.32 | 19.23 | 19.32 | 9,192 | +0.14(+0.71%) |
Feb 10, 2023 | 19.14 | 19.19 | 19.14 | 19.19 | 685 | -0.02(-0.10%) |
Feb 09, 2023 | 19.40 | 19.40 | 19.20 | 19.20 | 651 | -0.02(-0.10%) |
Feb 08, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 128 | -0.03(-0.17%) |
Feb 07, 2023 | 19.15 | 19.26 | 19.15 | 19.26 | 141 | +0.15(+0.76%) |
Feb 06, 2023 | 19.00 | 19.11 | 19.00 | 19.11 | 10,035 | -0.14(-0.74%) |
Feb 03, 2023 | 19.39 | 19.43 | 19.25 | 19.25 | 4,565 | -0.23(-1.20%) |
Feb 02, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 270 | -0.12(-0.62%) |
Feb 01, 2023 | 19.41 | 19.61 | 19.41 | 19.61 | 424 | +0.11(+0.56%) |
Jan 31, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.07(+0.38%) |
Jan 30, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 2 | -0.16(-0.84%) |
Jan 27, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 105 | -0.04(-0.19%) |
Jan 26, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 211 | -0.00(-0.02%) |
Jan 25, 2023 | 19.45 | 19.64 | 19.42 | 19.64 | 2,641 | +0.05(+0.28%) |
Jan 24, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 561 | +0.02(+0.08%) |
Jan 23, 2023 | 19.57 | 19.59 | 19.57 | 19.57 | 4,934 | +0.08(+0.40%) |
Jan 20, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 105 | +0.16(+0.82%) |
Jan 19, 2023 | 19.21 | 19.33 | 19.21 | 19.33 | 2,009 | +0.12(+0.62%) |
Jan 18, 2023 | 19.30 | 19.30 | 19.21 | 19.21 | 431 | -0.11(-0.59%) |
Jan 17, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 16 | +0.02(+0.10%) |
Jan 13, 2023 | 19.22 | 19.30 | 19.22 | 19.30 | 2,848 | +0.09(+0.48%) |
Jan 12, 2023 | 18.98 | 19.24 | 18.98 | 19.21 | 1,652 | +0.22(+1.18%) |
Jan 11, 2023 | 18.96 | 18.99 | 18.96 | 18.99 | 3,862 | +0.02(+0.13%) |
Jan 10, 2023 | 18.90 | 18.96 | 18.90 | 18.96 | 31,296 | +0.07(+0.34%) |
Jan 09, 2023 | 19.01 | 19.02 | 18.90 | 18.90 | 21,612 | +0.02(+0.10%) |
Jan 06, 2023 | 18.68 | 18.88 | 18.67 | 18.88 | 2,410 | +0.45(+2.43%) |
Jan 05, 2023 | 18.42 | 18.45 | 18.38 | 18.43 | 5,002 | -0.10(-0.55%) |
Jan 04, 2023 | 18.54 | 18.55 | 18.52 | 18.54 | 3,471 | +0.22(+1.21%) |
Jan 03, 2023 | 18.31 | 18.31 | 18.28 | 18.31 | 735 | -0.00(-0.02%) |
Dec 30, 2022 | 18.29 | 18.32 | 18.26 | 18.32 | 7,151 | -0.15(-0.82%) |
Dec 29, 2022 | 18.35 | 18.49 | 18.35 | 18.47 | 5,759 | +0.25(+1.35%) |
Dec 28, 2022 | 18.27 | 18.30 | 18.19 | 18.22 | 20,533 | -0.20(-1.07%) |
Dec 27, 2022 | 18.32 | 18.43 | 18.32 | 18.42 | 1,872 | +0.11(+0.61%) |
Dec 23, 2022 | 18.24 | 18.31 | 18.24 | 18.31 | 40,009 | +0.06(+0.31%) |
Dec 22, 2022 | 18.28 | 18.29 | 18.14 | 18.25 | 3,427 | -0.15(-0.80%) |
Dec 21, 2022 | 18.29 | 18.40 | 18.29 | 18.40 | 11,369 | +0.17(+0.96%) |
Dec 20, 2022 | 18.21 | 18.25 | 18.20 | 18.22 | 25,053 | +0.14(+0.76%) |
Dec 19, 2022 | 18.18 | 18.18 | 18.09 | 18.09 | 16,356 | -0.06(-0.34%) |
Dec 16, 2022 | 18.17 | 18.19 | 18.14 | 18.15 | 33,623 | -0.04(-0.21%) |
Dec 15, 2022 | 18.19 | 18.22 | 18.18 | 18.19 | 51,935 | -0.28(-1.52%) |
Dec 14, 2022 | 18.46 | 18.47 | 18.46 | 18.47 | 182,857 | -0.05(-0.27%) |
Dec 13, 2022 | 18.68 | 18.69 | 18.49 | 18.52 | 6,594 | +0.14(+0.78%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.24 | 18.37 | 13,968 | +0.03(+0.15%) |
Dec 09, 2022 | 18.40 | 18.44 | 18.35 | 18.35 | 20,809 | -0.00(-0.00%) |
Dec 08, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 132 | +0.06(+0.31%) |
Dec 07, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 975 | -0.01(-0.03%) |
Dec 06, 2022 | 18.33 | 18.36 | 18.24 | 18.30 | 17,846 | -0.04(-0.22%) |
Dec 05, 2022 | 18.55 | 18.55 | 18.30 | 18.34 | 105,080 | -0.23(-1.22%) |
Dec 02, 2022 | 18.50 | 18.58 | 18.50 | 18.56 | 26,518 | -0.02(-0.11%) |
Dec 01, 2022 | 18.56 | 18.60 | 18.51 | 18.58 | 86,595 | +0.08(+0.41%) |
Nov 30, 2022 | 18.21 | 18.51 | 18.21 | 18.51 | 328 | +0.34(+1.85%) |
Nov 29, 2022 | 18.19 | 18.21 | 18.16 | 18.17 | 9,755 | +0.18(+1.02%) |
Nov 28, 2022 | 18.05 | 18.17 | 17.99 | 17.99 | 1,979 | -0.22(-1.22%) |
Nov 25, 2022 | 18.13 | 18.21 | 18.13 | 18.21 | 124 | +0.13(+0.75%) |
Nov 23, 2022 | 17.97 | 18.09 | 17.97 | 18.08 | 31,433 | +0.17(+0.94%) |
Nov 22, 2022 | 17.84 | 17.91 | 17.81 | 17.91 | 5,830 | +0.20(+1.13%) |
Nov 21, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 57 | -0.12(-0.69%) |
Nov 18, 2022 | 17.84 | 17.84 | 17.80 | 17.83 | 35,795 | +0.03(+0.16%) |
Nov 17, 2022 | 17.64 | 17.80 | 17.64 | 17.80 | 244 | -0.06(-0.32%) |
Nov 16, 2022 | 17.92 | 17.92 | 17.86 | 17.86 | 7,481 | -0.09(-0.50%) |
Nov 15, 2022 | 17.97 | 17.97 | 17.95 | 17.95 | 220 | +0.11(+0.61%) |
Nov 14, 2022 | 17.92 | 17.94 | 17.84 | 17.84 | 1,404 | -0.06(-0.31%) |
Nov 11, 2022 | 17.83 | 17.90 | 17.81 | 17.90 | 1,611 | +0.31(+1.76%) |
Nov 10, 2022 | 17.43 | 17.59 | 17.43 | 17.59 | 13,280 | +0.65(+3.81%) |
Nov 09, 2022 | 17.09 | 17.09 | 16.94 | 16.94 | 1,477 | -0.18(-1.07%) |
Nov 08, 2022 | 17.10 | 17.19 | 17.10 | 17.12 | 26,306 | +0.16(+0.92%) |
Nov 07, 2022 | 16.96 | 16.97 | 16.95 | 16.97 | 2,154 | +0.04(+0.22%) |
Nov 04, 2022 | 16.77 | 16.93 | 16.77 | 16.93 | 46,700 | +0.59(+3.60%) |
Nov 03, 2022 | 16.37 | 16.37 | 16.34 | 16.34 | 323 | -0.05(-0.30%) |
Nov 02, 2022 | 16.57 | 16.57 | 16.39 | 16.39 | 221 | -0.24(-1.44%) |
Nov 01, 2022 | 16.72 | 16.72 | 16.60 | 16.63 | 2,714 | +0.18(+1.07%) |
Oct 31, 2022 | 16.38 | 16.47 | 16.36 | 16.46 | 3,970 | -0.13(-0.79%) |
Oct 28, 2022 | 16.49 | 16.59 | 16.47 | 16.59 | 6,872 | +0.06(+0.37%) |
Oct 27, 2022 | 16.66 | 16.66 | 16.52 | 16.52 | 1,127 | -0.12(-0.71%) |
Oct 26, 2022 | 16.62 | 16.73 | 16.62 | 16.64 | 6,767 | +0.16(+0.97%) |
Oct 25, 2022 | 16.34 | 16.48 | 16.34 | 16.48 | 1,167 | +0.17(+1.04%) |
Oct 24, 2022 | 16.30 | 16.34 | 16.30 | 16.31 | 2,596 | -0.15(-0.93%) |
Oct 21, 2022 | 16.32 | 16.47 | 16.32 | 16.47 | 1,270 | +0.28(+1.75%) |
Oct 20, 2022 | 16.39 | 16.39 | 16.18 | 16.18 | 1,340 | +0.03(+0.21%) |
Oct 19, 2022 | 16.16 | 16.16 | 16.10 | 16.15 | 911 | -0.14(-0.86%) |
Oct 18, 2022 | 16.38 | 16.38 | 16.23 | 16.29 | 4,327 | +0.01(+0.08%) |
Oct 17, 2022 | 16.26 | 16.29 | 16.26 | 16.27 | 728 | +0.36(+2.29%) |
Oct 14, 2022 | 16.13 | 16.13 | 15.80 | 15.91 | 225,233 | -0.24(-1.50%) |
Oct 13, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 3 | +0.27(+1.71%) |
Oct 12, 2022 | 15.91 | 15.91 | 15.88 | 15.88 | 1,071 | -0.04(-0.27%) |
Oct 11, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 12 | -0.16(-1.00%) |
Oct 10, 2022 | 16.12 | 16.13 | 16.08 | 16.08 | 19,034 | -0.07(-0.45%) |
Oct 07, 2022 | 16.21 | 16.21 | 16.15 | 16.15 | 1,703 | -0.18(-1.08%) |
Oct 06, 2022 | 16.42 | 16.43 | 16.32 | 16.33 | 10,378 | -0.28(-1.69%) |
Oct 05, 2022 | 16.59 | 16.61 | 16.59 | 16.61 | 296 | -0.13(-0.78%) |
Oct 04, 2022 | 16.79 | 16.79 | 16.74 | 16.74 | 2,990 | +0.47(+2.91%) |
Oct 03, 2022 | 16.22 | 16.27 | 16.22 | 16.27 | 9,746 | +0.42(+2.63%) |
Sep 30, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 534 | -0.07(-0.41%) |
Sep 29, 2022 | 15.92 | 15.92 | 15.83 | 15.92 | 3,620 | -0.28(-1.71%) |
Sep 28, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.29(+1.84%) |
Sep 27, 2022 | 15.99 | 15.99 | 15.86 | 15.90 | 2,597 | -0.06(-0.40%) |
Sep 26, 2022 | 15.96 | 15.98 | 15.96 | 15.97 | 773 | -0.27(-1.63%) |
Sep 23, 2022 | 16.37 | 16.37 | 16.19 | 16.23 | 12,063 | -0.52(-3.08%) |
Sep 22, 2022 | 16.80 | 16.80 | 16.72 | 16.75 | 2,519 | +0.06(+0.33%) |
Sep 21, 2022 | 16.78 | 16.87 | 16.69 | 16.69 | 6,572 | -0.27(-1.60%) |
Sep 20, 2022 | 16.98 | 17.02 | 16.90 | 16.96 | 1,073 | -0.21(-1.20%) |
Sep 19, 2022 | 17.12 | 17.17 | 17.12 | 17.17 | 1,727 | +0.04(+0.22%) |
Sep 16, 2022 | 17.19 | 17.19 | 17.13 | 17.13 | 3,198 | -0.09(-0.54%) |
Sep 15, 2022 | 17.20 | 17.23 | 17.12 | 17.23 | 7,342 | -0.11(-0.63%) |
Sep 14, 2022 | 17.34 | 17.39 | 17.34 | 17.34 | 1,351 | +0.11(+0.64%) |
Sep 13, 2022 | 17.38 | 17.38 | 17.23 | 17.23 | 415 | -0.53(-2.99%) |
Sep 12, 2022 | 17.71 | 17.81 | 17.71 | 17.76 | 9,269 | +0.18(+1.02%) |
Sep 09, 2022 | 17.45 | 17.58 | 17.42 | 17.58 | 2,019 | +0.40(+2.32%) |
Sep 08, 2022 | 17.15 | 17.18 | 17.11 | 17.18 | 2,315 | -0.01(-0.07%) |
Sep 07, 2022 | 17.05 | 17.19 | 17.05 | 17.19 | 346 | +0.13(+0.77%) |
Sep 06, 2022 | 17.08 | 17.08 | 17.05 | 17.06 | 1,213 | -0.06(-0.37%) |
Sep 02, 2022 | 17.31 | 17.31 | 17.12 | 17.12 | 725 | -0.13(-0.76%) |
Sep 01, 2022 | 17.22 | 17.25 | 17.13 | 17.25 | 1,232 | -0.16(-0.92%) |
Aug 31, 2022 | 17.44 | 17.44 | 17.41 | 17.41 | 250 | -0.11(-0.65%) |
Aug 30, 2022 | 17.70 | 17.70 | 17.51 | 17.53 | 1,701 | -0.18(-1.00%) |
Aug 29, 2022 | 17.66 | 17.78 | 17.66 | 17.70 | 867 | -0.02(-0.13%) |
Aug 26, 2022 | 17.83 | 17.83 | 17.73 | 17.73 | 182 | -0.36(-1.97%) |
Aug 25, 2022 | 17.98 | 18.08 | 17.98 | 18.08 | 2,238 | +0.21(+1.19%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.87 | 17.87 | 1,050 | -0.06(-0.35%) |
Aug 23, 2022 | 17.95 | 17.95 | 17.93 | 17.93 | 296 | +0.05(+0.30%) |
Aug 22, 2022 | 17.88 | 17.91 | 17.85 | 17.88 | 9,375 | -0.18(-1.00%) |
Aug 19, 2022 | 18.08 | 18.11 | 18.06 | 18.06 | 3,356 | -0.21(-1.17%) |
Aug 18, 2022 | 18.29 | 18.29 | 18.24 | 18.27 | 1,819 | -0.09(-0.48%) |
Aug 17, 2022 | 18.30 | 18.43 | 18.30 | 18.36 | 1,284 | -0.12(-0.67%) |
Aug 16, 2022 | 18.45 | 18.49 | 18.45 | 18.49 | 236 | +0.07(+0.37%) |
Aug 15, 2022 | 18.35 | 18.42 | 18.35 | 18.42 | 2,720 | -0.16(-0.87%) |
Aug 12, 2022 | 18.44 | 18.58 | 18.42 | 18.58 | 3,887 | +0.13(+0.70%) |
Aug 11, 2022 | 18.53 | 18.53 | 18.45 | 18.45 | 1,207 | -0.03(-0.15%) |
Aug 10, 2022 | 18.40 | 18.52 | 18.40 | 18.48 | 7,890 | +0.31(+1.71%) |
Aug 09, 2022 | 18.22 | 18.22 | 18.16 | 18.17 | 271 | -0.03(-0.18%) |
Aug 08, 2022 | 18.28 | 18.28 | 18.18 | 18.20 | 5,158 | +0.10(+0.55%) |
Aug 05, 2022 | 18.05 | 18.10 | 18.05 | 18.10 | 5,175 | -0.02(-0.09%) |
Aug 04, 2022 | 18.05 | 18.17 | 18.05 | 18.12 | 8,243 | +0.01(+0.08%) |
Aug 03, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 44 | +0.10(+0.57%) |
Aug 02, 2022 | 18.15 | 18.15 | 18.00 | 18.00 | 258 | -0.20(-1.10%) |
Aug 01, 2022 | 18.18 | 18.20 | 18.18 | 18.20 | 312 | -0.04(-0.24%) |
Jul 29, 2022 | 18.18 | 18.25 | 18.18 | 18.25 | 2,094 | +0.13(+0.69%) |
Jul 28, 2022 | 18.04 | 18.12 | 18.04 | 18.12 | 1,170 | +0.09(+0.51%) |
Jul 27, 2022 | 18.00 | 18.03 | 18.00 | 18.03 | 177 | +0.33(+1.85%) |
Jul 26, 2022 | 17.74 | 17.76 | 17.70 | 17.70 | 1,310 | -0.19(-1.04%) |
Jul 25, 2022 | 17.86 | 17.89 | 17.86 | 17.89 | 433 | +0.19(+1.09%) |
Jul 22, 2022 | 17.64 | 17.69 | 17.64 | 17.69 | 2,771 | -0.09(-0.53%) |
Jul 21, 2022 | 17.69 | 17.79 | 17.69 | 17.79 | 392 | +0.16(+0.93%) |
Jul 20, 2022 | 17.61 | 17.62 | 17.61 | 17.62 | 1,086 | -0.10(-0.56%) |
Jul 19, 2022 | 17.67 | 17.72 | 17.67 | 17.72 | 872 | +0.42(+2.40%) |
Jul 18, 2022 | 17.46 | 17.50 | 17.31 | 17.31 | 1,004 | +0.10(+0.57%) |
Jul 15, 2022 | 17.16 | 17.21 | 17.16 | 17.21 | 33,591 | +0.21(+1.22%) |
Jul 14, 2022 | 16.78 | 17.00 | 16.78 | 17.00 | 162 | -0.25(-1.47%) |
Jul 13, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 42 | -0.05(-0.29%) |
Jul 12, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 32 | -0.01(-0.08%) |
Jul 11, 2022 | 17.39 | 17.39 | 17.32 | 17.32 | 358 | -0.31(-1.74%) |
Jul 08, 2022 | 17.64 | 17.64 | 17.63 | 17.63 | 112 | +0.02(+0.13%) |
Jul 07, 2022 | 17.58 | 17.60 | 17.58 | 17.60 | 278 | +0.31(+1.82%) |
Jul 06, 2022 | 17.26 | 17.31 | 17.17 | 17.29 | 1,452 | -0.03(-0.16%) |
Jul 05, 2022 | 17.27 | 17.35 | 17.13 | 17.32 | 26,937 | -0.41(-2.30%) |
Jul 01, 2022 | 17.54 | 17.73 | 17.54 | 17.73 | 100,536 | -0.03(-0.16%) |
Jun 30, 2022 | 17.59 | 17.80 | 17.59 | 17.75 | 26,816 | -0.16(-0.89%) |
Jun 29, 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 500 | -0.03(-0.19%) |
Jun 28, 2022 | 18.16 | 18.18 | 17.94 | 17.95 | 2,531 | -0.09(-0.51%) |
Jun 27, 2022 | 18.06 | 18.11 | 18.03 | 18.04 | 3,670 | +0.02(+0.11%) |
Jun 24, 2022 | 17.78 | 18.02 | 17.78 | 18.02 | 4,027 | +0.37(+2.10%) |
Jun 23, 2022 | 17.73 | 17.73 | 17.53 | 17.65 | 2,914 | -0.13(-0.72%) |
Jun 22, 2022 | 17.86 | 17.88 | 17.78 | 17.78 | 1,481 | -0.16(-0.88%) |
Jun 21, 2022 | 17.93 | 17.99 | 17.93 | 17.94 | 21,164 | +0.29(+1.65%) |
Jun 17, 2022 | 17.79 | 17.79 | 17.59 | 17.65 | 10,145 | -0.14(-0.79%) |
Jun 16, 2022 | 17.78 | 17.85 | 17.70 | 17.79 | 4,888 | -0.38(-2.08%) |
Jun 15, 2022 | 18.06 | 18.28 | 17.98 | 18.16 | 6,701 | +0.21(+1.16%) |
Jun 14, 2022 | 18.09 | 18.09 | 17.96 | 17.96 | 4,056 | -0.09(-0.49%) |
Jun 13, 2022 | 18.16 | 18.23 | 18.03 | 18.04 | 33,303 | -0.54(-2.91%) |
Jun 10, 2022 | 18.54 | 18.58 | 18.53 | 18.58 | 2,634 | -0.36(-1.92%) |
Jun 09, 2022 | 19.26 | 19.26 | 18.93 | 18.95 | 13,050 | -0.42(-2.15%) |
Jun 08, 2022 | 19.45 | 19.47 | 19.36 | 19.36 | 2,225 | -0.29(-1.47%) |
Jun 07, 2022 | 19.50 | 19.65 | 19.50 | 19.65 | 631 | +0.04(+0.19%) |
Jun 06, 2022 | 19.74 | 19.76 | 19.59 | 19.62 | 1,465 | +0.04(+0.21%) |
Jun 03, 2022 | 19.63 | 19.63 | 19.55 | 19.57 | 2,762 | -0.25(-1.28%) |
Jun 02, 2022 | 19.77 | 19.83 | 19.77 | 19.83 | 1,223 | +0.36(+1.83%) |
Jun 01, 2022 | 19.49 | 19.58 | 19.47 | 19.47 | 2,409 | -0.13(-0.64%) |
May 31, 2022 | 19.71 | 19.71 | 19.60 | 19.60 | 6,048 | -0.11(-0.55%) |
May 27, 2022 | 19.68 | 19.71 | 19.68 | 19.71 | 173 | +0.13(+0.66%) |
May 26, 2022 | 19.53 | 19.58 | 19.53 | 19.58 | 1,362 | +0.25(+1.29%) |
May 25, 2022 | 19.31 | 19.34 | 19.31 | 19.33 | 16,401 | +0.00(+0.00%) |
May 24, 2022 | 19.22 | 19.33 | 19.22 | 19.33 | 2,863 | -0.01(-0.07%) |
May 23, 2022 | 19.33 | 19.39 | 19.33 | 19.34 | 1,131 | +0.32(+1.67%) |
May 20, 2022 | 19.07 | 19.07 | 18.82 | 19.02 | 18,080 | +0.07(+0.37%) |
May 19, 2022 | 18.90 | 19.05 | 18.90 | 18.96 | 12,216 | +0.23(+1.23%) |
May 18, 2022 | 18.99 | 18.99 | 18.71 | 18.72 | 24,377 | -0.43(-2.23%) |
May 17, 2022 | 19.10 | 19.16 | 19.10 | 19.15 | 514 | +0.33(+1.74%) |
May 16, 2022 | 18.70 | 18.82 | 18.70 | 18.82 | 1,194 | +0.08(+0.42%) |
May 13, 2022 | 18.57 | 18.78 | 18.56 | 18.75 | 69,100 | +0.38(+2.10%) |
May 12, 2022 | 18.49 | 18.49 | 18.23 | 18.36 | 9,705 | -0.06(-0.32%) |
May 11, 2022 | 18.72 | 18.72 | 18.42 | 18.42 | 1,646 | -0.12(-0.66%) |
May 10, 2022 | 18.70 | 18.70 | 18.48 | 18.54 | 5,474 | +0.05(+0.29%) |
May 09, 2022 | 18.69 | 18.69 | 18.48 | 18.49 | 7,142 | -0.48(-2.53%) |
May 06, 2022 | 18.89 | 19.06 | 18.88 | 18.97 | 6,590 | -0.12(-0.61%) |
May 05, 2022 | 19.40 | 19.40 | 19.01 | 19.08 | 23,992 | -0.62(-3.16%) |
May 04, 2022 | 19.27 | 19.71 | 19.25 | 19.71 | 8,328 | +0.35(+1.82%) |
May 03, 2022 | 19.28 | 19.44 | 19.28 | 19.35 | 15,055 | +0.19(+0.99%) |