Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.08 | 17.10 | 17.01 | 17.03 | 19,845 | -0.03(-0.17%) |
May 05, 2023 | 17.01 | 17.10 | 17.00 | 17.05 | 7,708 | +0.04(+0.22%) |
May 04, 2023 | 17.05 | 17.09 | 16.97 | 17.02 | 15,084 | -0.06(-0.35%) |
May 03, 2023 | 17.11 | 17.13 | 17.07 | 17.08 | 4,786 | +0.00(+0.03%) |
May 02, 2023 | 17.12 | 17.16 | 17.04 | 17.07 | 439,823 | +0.03(+0.19%) |
May 01, 2023 | 17.08 | 17.12 | 16.97 | 17.04 | 350,067 | -0.09(-0.55%) |
Apr 28, 2023 | 17.11 | 17.16 | 17.11 | 17.13 | 1,824 | +0.02(+0.11%) |
Apr 27, 2023 | 16.92 | 17.11 | 16.89 | 17.11 | 792,002 | +0.13(+0.77%) |
Apr 26, 2023 | 17.04 | 17.04 | 16.96 | 16.98 | 2,451 | -0.01(-0.08%) |
Apr 25, 2023 | 17.06 | 17.12 | 17.00 | 17.00 | 1,934 | -0.05(-0.30%) |
Apr 24, 2023 | 17.02 | 17.07 | 17.02 | 17.05 | 2,191 | +0.02(+0.14%) |
Apr 21, 2023 | 17.06 | 17.06 | 17.03 | 17.03 | 2,450 | +0.01(+0.05%) |
Apr 20, 2023 | 17.05 | 17.07 | 16.97 | 17.02 | 6,776 | -0.02(-0.14%) |
Apr 19, 2023 | 17.03 | 17.08 | 16.98 | 17.04 | 3,163 | -0.01(-0.05%) |
Apr 18, 2023 | 17.11 | 17.13 | 17.05 | 17.05 | 11,778 | -0.02(-0.11%) |
Apr 17, 2023 | 17.13 | 17.13 | 17.02 | 17.07 | 1,101 | -0.03(-0.19%) |
Apr 14, 2023 | 17.05 | 17.13 | 17.05 | 17.10 | 1,950 | -0.00(-0.03%) |
Apr 13, 2023 | 17.07 | 17.14 | 17.02 | 17.11 | 4,676 | +0.07(+0.44%) |
Apr 12, 2023 | 17.03 | 17.08 | 17.00 | 17.03 | 5,801 | +0.06(+0.38%) |
Apr 11, 2023 | 16.97 | 16.99 | 16.92 | 16.97 | 4,750 | +0.00(+0.03%) |
Apr 10, 2023 | 16.98 | 17.01 | 16.94 | 16.96 | 1,782 | +0.00(+0.03%) |
Apr 06, 2023 | 16.85 | 16.96 | 16.85 | 16.96 | 2,598 | +0.05(+0.27%) |
Apr 05, 2023 | 16.96 | 17.02 | 16.91 | 16.91 | 14,104 | -0.04(-0.22%) |
Apr 04, 2023 | 16.95 | 16.95 | 16.92 | 16.95 | 2,465 | -0.09(-0.55%) |
Apr 03, 2023 | 16.97 | 17.04 | 16.90 | 17.04 | 8,219 | +0.11(+0.67%) |
Mar 31, 2023 | 16.80 | 16.93 | 16.80 | 16.93 | 1,595 | +0.06(+0.38%) |
Mar 30, 2023 | 16.78 | 16.86 | 16.68 | 16.86 | 145,586 | +0.09(+0.55%) |
Mar 29, 2023 | 16.62 | 16.83 | 16.62 | 16.77 | 2,549 | +0.06(+0.37%) |
Mar 28, 2023 | 16.63 | 16.71 | 16.59 | 16.71 | 1,649 | +0.00(+0.02%) |
Mar 27, 2023 | 16.63 | 16.77 | 16.62 | 16.71 | 10,224 | +0.07(+0.42%) |
Mar 24, 2023 | 16.68 | 16.68 | 16.59 | 16.64 | 4,781 | -0.10(-0.58%) |
Mar 23, 2023 | 16.70 | 16.83 | 16.65 | 16.73 | 10,854 | +0.01(+0.03%) |
Mar 22, 2023 | 16.59 | 16.75 | 16.58 | 16.73 | 10,000 | +0.09(+0.55%) |
Mar 21, 2023 | 16.67 | 16.67 | 16.58 | 16.64 | 823 | +0.08(+0.50%) |
Mar 20, 2023 | 16.50 | 16.60 | 16.48 | 16.55 | 2,958 | +0.00(+0.00%) |
Mar 17, 2023 | 16.59 | 16.59 | 16.50 | 16.55 | 761 | -0.03(-0.17%) |
Mar 16, 2023 | 16.47 | 16.63 | 16.47 | 16.58 | 20,185 | +0.06(+0.36%) |
Mar 15, 2023 | 16.55 | 16.57 | 16.49 | 16.52 | 2,045 | -0.04(-0.22%) |
Mar 14, 2023 | 16.63 | 16.63 | 16.56 | 16.56 | 24,397 | +0.06(+0.34%) |
Mar 13, 2023 | 16.49 | 16.63 | 16.49 | 16.50 | 22,054 | -0.09(-0.56%) |
Mar 10, 2023 | 16.59 | 16.65 | 16.59 | 16.59 | 1,319 | -0.01(-0.06%) |
Mar 09, 2023 | 16.68 | 16.74 | 16.60 | 16.60 | 4,063 | -0.08(-0.50%) |
Mar 08, 2023 | 16.66 | 16.76 | 16.66 | 16.69 | 94,470 | -0.02(-0.11%) |
Mar 07, 2023 | 16.81 | 16.81 | 16.71 | 16.71 | 14,994 | -0.06(-0.39%) |
Mar 06, 2023 | 16.79 | 16.83 | 16.73 | 16.77 | 5,281 | +0.05(+0.30%) |
Mar 03, 2023 | 16.71 | 16.78 | 16.64 | 16.72 | 5,148 | +0.10(+0.61%) |
Mar 02, 2023 | 16.56 | 16.63 | 16.56 | 16.62 | 2,217 | -0.00(-0.03%) |
Mar 01, 2023 | 16.67 | 16.70 | 16.61 | 16.62 | 5,761 | -0.05(-0.31%) |
Feb 28, 2023 | 16.71 | 16.71 | 16.61 | 16.67 | 1,110 | +0.01(+0.05%) |
Feb 27, 2023 | 16.67 | 16.70 | 16.63 | 16.66 | 3,664 | +0.07(+0.45%) |
Feb 24, 2023 | 16.54 | 16.59 | 16.54 | 16.59 | 2,311 | -0.05(-0.30%) |
Feb 23, 2023 | 16.57 | 16.64 | 16.57 | 16.64 | 772 | +0.07(+0.41%) |
Feb 22, 2023 | 16.62 | 16.62 | 16.50 | 16.57 | 3,730 | +0.05(+0.28%) |
Feb 21, 2023 | 16.56 | 16.56 | 16.48 | 16.53 | 17,432 | -0.11(-0.66%) |
Feb 17, 2023 | 16.70 | 16.70 | 16.59 | 16.64 | 13,676 | -0.06(-0.33%) |
Feb 16, 2023 | 16.63 | 16.74 | 16.63 | 16.69 | 156,134 | -0.01(-0.08%) |
Feb 15, 2023 | 16.69 | 16.81 | 16.69 | 16.71 | 8,026 | -0.08(-0.49%) |
Feb 14, 2023 | 16.79 | 16.84 | 16.79 | 16.79 | 3,545 | +0.00(+0.00%) |
Feb 13, 2023 | 16.83 | 16.83 | 16.75 | 16.79 | 3,811 | +0.05(+0.27%) |
Feb 10, 2023 | 16.80 | 16.86 | 16.74 | 16.74 | 9,144 | -0.11(-0.66%) |
Feb 09, 2023 | 16.98 | 16.98 | 16.85 | 16.85 | 11,910 | -0.08(-0.49%) |
Feb 08, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 145 | -0.02(-0.11%) |
Feb 07, 2023 | 16.90 | 16.97 | 16.87 | 16.95 | 5,592 | +0.00(+0.03%) |
Feb 06, 2023 | 16.92 | 17.14 | 16.92 | 16.95 | 1,952 | -0.07(-0.41%) |
Feb 03, 2023 | 16.99 | 17.21 | 16.99 | 17.02 | 11,777 | -0.09(-0.51%) |
Feb 02, 2023 | 17.06 | 17.15 | 17.04 | 17.11 | 859,403 | +0.08(+0.46%) |
Feb 01, 2023 | 16.89 | 17.07 | 16.84 | 17.03 | 40,364 | +0.14(+0.82%) |
Jan 31, 2023 | 16.85 | 16.90 | 16.82 | 16.89 | 1,712,158 | +0.03(+0.19%) |
Jan 30, 2023 | 16.89 | 16.92 | 16.78 | 16.86 | 25,572 | +0.02(+0.11%) |
Jan 27, 2023 | 16.90 | 16.92 | 16.82 | 16.84 | 1,668,850 | -0.05(-0.27%) |
Jan 26, 2023 | 16.88 | 16.89 | 16.88 | 16.89 | 1,007 | -0.02(-0.11%) |
Jan 25, 2023 | 16.81 | 16.92 | 16.81 | 16.90 | 47,455 | +0.01(+0.08%) |
Jan 24, 2023 | 16.84 | 16.90 | 16.84 | 16.89 | 10,741 | +0.04(+0.24%) |
Jan 23, 2023 | 16.85 | 16.92 | 16.78 | 16.85 | 19,363 | -0.01(-0.08%) |
Jan 20, 2023 | 16.81 | 16.90 | 16.81 | 16.86 | 5,503 | +0.03(+0.19%) |
Jan 19, 2023 | 16.88 | 16.89 | 16.83 | 16.83 | 7,879 | -0.16(-0.97%) |
Jan 18, 2023 | 16.93 | 17.05 | 16.92 | 16.99 | 1,680,472 | +0.08(+0.46%) |
Jan 17, 2023 | 16.98 | 16.98 | 16.88 | 16.92 | 12,847 | -0.02(-0.14%) |
Jan 13, 2023 | 16.90 | 16.99 | 16.84 | 16.94 | 29,110 | +0.05(+0.27%) |
Jan 12, 2023 | 16.94 | 16.94 | 16.89 | 16.89 | 678 | +0.07(+0.43%) |
Jan 11, 2023 | 16.90 | 16.90 | 16.79 | 16.82 | 3,190 | +0.04(+0.22%) |
Jan 10, 2023 | 16.83 | 16.86 | 16.71 | 16.78 | 6,671 | -0.01(-0.05%) |
Jan 09, 2023 | 16.80 | 16.82 | 16.74 | 16.79 | 1,738 | +0.08(+0.49%) |
Jan 06, 2023 | 16.61 | 16.71 | 16.57 | 16.71 | 499,856 | +0.21(+1.25%) |
Jan 05, 2023 | 16.44 | 16.55 | 16.44 | 16.51 | 151,737 | -0.02(-0.12%) |
Jan 04, 2023 | 16.53 | 16.52 | 16.46 | 16.52 | 1,455 | +0.13(+0.81%) |
Jan 03, 2023 | 16.45 | 16.46 | 16.39 | 16.39 | 2,203 | +0.07(+0.45%) |
Dec 30, 2022 | 16.36 | 16.37 | 16.25 | 16.32 | 18,458 | +0.01(+0.08%) |
Dec 29, 2022 | 16.19 | 16.36 | 16.19 | 16.30 | 152,657 | +0.07(+0.40%) |
Dec 28, 2022 | 16.47 | 16.57 | 16.23 | 16.24 | 36,043 | -0.13(-0.80%) |
Dec 27, 2022 | 16.42 | 16.46 | 16.37 | 16.37 | 2,832 | -0.11(-0.69%) |
Dec 23, 2022 | 16.45 | 16.50 | 16.45 | 16.48 | 224,702 | +0.00(+0.00%) |
Dec 22, 2022 | 16.48 | 16.55 | 16.46 | 16.48 | 8,940 | -0.04(-0.25%) |
Dec 21, 2022 | 16.46 | 16.56 | 16.42 | 16.52 | 3,416,061 | +0.07(+0.44%) |
Dec 20, 2022 | 16.45 | 16.45 | 16.33 | 16.45 | 13,204 | +0.00(+0.00%) |
Dec 19, 2022 | 16.42 | 16.51 | 16.41 | 16.45 | 10,255 | -0.03(-0.19%) |
Dec 16, 2022 | 16.53 | 16.54 | 16.41 | 16.48 | 6,760 | -0.09(-0.52%) |
Dec 15, 2022 | 16.62 | 16.64 | 16.52 | 16.57 | 25,712 | -0.12(-0.71%) |
Dec 14, 2022 | 16.68 | 16.80 | 16.59 | 16.69 | 20,849 | -0.04(-0.22%) |
Dec 13, 2022 | 16.81 | 16.84 | 16.60 | 16.72 | 9,535 | +0.15(+0.93%) |
Dec 12, 2022 | 16.56 | 16.57 | 16.48 | 16.57 | 10,337 | +0.06(+0.39%) |
Dec 09, 2022 | 16.48 | 16.56 | 16.43 | 16.51 | 6,105 | -0.01(-0.06%) |
Dec 08, 2022 | 16.50 | 16.54 | 16.48 | 16.52 | 23,076 | +0.00(+0.00%) |
Dec 07, 2022 | 16.45 | 16.52 | 16.43 | 16.52 | 9,832 | +0.07(+0.41%) |
Dec 06, 2022 | 16.43 | 16.49 | 16.43 | 16.45 | 1,580 | -0.05(-0.27%) |
Dec 05, 2022 | 16.51 | 16.57 | 16.47 | 16.49 | 16,305 | -0.08(-0.47%) |
Dec 02, 2022 | 16.54 | 16.64 | 16.47 | 16.57 | 11,237 | +0.00(+0.00%) |
Dec 01, 2022 | 16.58 | 16.63 | 16.57 | 16.57 | 1,165 | +0.08(+0.49%) |
Nov 30, 2022 | 16.35 | 16.50 | 16.35 | 16.49 | 21,807 | +0.16(+0.97%) |
Nov 29, 2022 | 16.35 | 16.35 | 16.33 | 16.33 | 2,786 | +0.03(+0.19%) |
Nov 28, 2022 | 16.36 | 16.36 | 16.30 | 16.30 | 1,882 | -0.10(-0.63%) |
Nov 25, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 209 | -0.01(-0.08%) |
Nov 23, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 7,407 | +0.04(+0.22%) |
Nov 22, 2022 | 16.25 | 16.38 | 16.25 | 16.38 | 9,027 | +0.07(+0.44%) |
Nov 21, 2022 | 16.31 | 16.31 | 16.28 | 16.31 | 2,633 | +0.06(+0.39%) |
Nov 18, 2022 | 16.29 | 16.30 | 16.17 | 16.25 | 8,280 | +0.01(+0.06%) |
Nov 17, 2022 | 16.27 | 16.27 | 16.17 | 16.24 | 11,882 | -0.06(-0.39%) |
Nov 16, 2022 | 16.29 | 16.30 | 16.29 | 16.30 | 668 | +0.04(+0.25%) |
Nov 15, 2022 | 16.30 | 16.30 | 16.18 | 16.26 | 15,633 | +0.09(+0.59%) |
Nov 14, 2022 | 16.16 | 16.26 | 16.16 | 16.16 | 5,534 | -0.03(-0.21%) |
Nov 11, 2022 | 16.16 | 16.29 | 16.03 | 16.20 | 179,503 | -0.04(-0.26%) |
Nov 10, 2022 | 16.08 | 16.24 | 16.08 | 16.24 | 8,978 | +0.41(+2.56%) |
Nov 09, 2022 | 15.90 | 15.90 | 15.84 | 15.84 | 3,586 | -0.09(-0.54%) |
Nov 08, 2022 | 15.89 | 15.96 | 15.88 | 15.92 | 4,027 | -0.04(-0.23%) |
Nov 07, 2022 | 16.02 | 16.04 | 15.87 | 15.96 | 117,809 | -0.04(-0.23%) |
Nov 04, 2022 | 15.98 | 15.99 | 15.90 | 15.99 | 2,209 | +0.14(+0.88%) |
Nov 03, 2022 | 15.80 | 15.91 | 15.80 | 15.85 | 2,056 | -0.07(-0.43%) |
Nov 02, 2022 | 16.04 | 16.09 | 15.92 | 15.92 | 45,034 | -0.07(-0.45%) |
Nov 01, 2022 | 16.10 | 16.10 | 15.94 | 15.99 | 14,310 | +0.00(+0.03%) |
Oct 31, 2022 | 16.06 | 16.06 | 15.94 | 15.99 | 2,626 | -0.15(-0.94%) |
Oct 28, 2022 | 16.03 | 16.17 | 16.02 | 16.14 | 15,782 | +0.11(+0.70%) |
Oct 27, 2022 | 15.95 | 16.03 | 15.95 | 16.03 | 6,520 | +0.13(+0.79%) |
Oct 26, 2022 | 15.88 | 15.95 | 15.88 | 15.90 | 326,607 | +0.02(+0.12%) |
Oct 25, 2022 | 15.86 | 15.89 | 15.82 | 15.88 | 18,344 | +0.11(+0.70%) |
Oct 24, 2022 | 15.76 | 15.77 | 15.75 | 15.77 | 2,273 | +0.07(+0.43%) |
Oct 21, 2022 | 15.60 | 15.72 | 15.54 | 15.71 | 21,679 | +0.06(+0.40%) |
Oct 20, 2022 | 15.71 | 15.72 | 15.64 | 15.64 | 15,206 | +0.01(+0.06%) |
Oct 19, 2022 | 15.66 | 15.72 | 15.63 | 15.63 | 3,324 | -0.13(-0.80%) |
Oct 18, 2022 | 15.78 | 15.78 | 15.76 | 15.76 | 1,844 | +0.07(+0.43%) |
Oct 17, 2022 | 15.64 | 15.76 | 15.61 | 15.69 | 15,710 | +0.13(+0.83%) |
Oct 14, 2022 | 15.59 | 15.60 | 15.54 | 15.56 | 7,395 | -0.01(-0.06%) |
Oct 13, 2022 | 15.49 | 15.61 | 15.47 | 15.57 | 15,168 | +0.00(+0.00%) |
Oct 12, 2022 | 15.56 | 15.63 | 15.52 | 15.57 | 13,778 | -0.04(-0.23%) |
Oct 11, 2022 | 15.58 | 15.61 | 15.54 | 15.61 | 53,169 | +0.03(+0.17%) |
Oct 10, 2022 | 15.65 | 15.71 | 15.45 | 15.58 | 64,869 | -0.13(-0.80%) |
Oct 07, 2022 | 15.89 | 15.89 | 15.71 | 15.71 | 1,880 | -0.13(-0.82%) |
Oct 06, 2022 | 15.82 | 15.84 | 15.76 | 15.84 | 2,608 | +0.03(+0.20%) |
Oct 05, 2022 | 15.83 | 15.86 | 15.74 | 15.80 | 4,190 | +0.00(+0.03%) |
Oct 04, 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15,971 | +0.20(+1.29%) |
Oct 03, 2022 | 15.52 | 15.64 | 15.52 | 15.60 | 465,334 | +0.12(+0.76%) |
Sep 30, 2022 | 15.47 | 15.53 | 15.47 | 15.48 | 3,638 | +0.02(+0.14%) |
Sep 29, 2022 | 15.45 | 15.47 | 15.45 | 15.46 | 2,705 | -0.13(-0.83%) |
Sep 28, 2022 | 15.47 | 15.59 | 15.37 | 15.59 | 17,676 | +0.14(+0.90%) |
Sep 27, 2022 | 15.51 | 15.55 | 15.42 | 15.45 | 6,271 | -0.10(-0.64%) |
Sep 26, 2022 | 15.61 | 15.73 | 15.55 | 15.55 | 2,996 | -0.19(-1.18%) |
Sep 23, 2022 | 15.77 | 15.77 | 15.67 | 15.73 | 2,572 | -0.11(-0.67%) |
Sep 22, 2022 | 15.90 | 15.90 | 15.78 | 15.84 | 4,022 | -0.12(-0.78%) |
Sep 21, 2022 | 15.97 | 15.99 | 15.90 | 15.96 | 27,046 | -0.01(-0.08%) |
Sep 20, 2022 | 15.94 | 15.98 | 15.93 | 15.98 | 669 | -0.02(-0.11%) |
Sep 19, 2022 | 15.88 | 16.02 | 15.88 | 15.99 | 18,616 | -0.02(-0.14%) |
Sep 16, 2022 | 15.93 | 16.02 | 15.92 | 16.02 | 3,414 | -0.04(-0.22%) |
Sep 15, 2022 | 16.02 | 16.05 | 16.02 | 16.05 | 688 | -0.04(-0.22%) |
Sep 14, 2022 | 16.07 | 16.12 | 16.05 | 16.09 | 5,246 | +0.00(+0.00%) |
Sep 13, 2022 | 16.20 | 16.20 | 16.09 | 16.09 | 11,573 | -0.20(-1.24%) |
Sep 12, 2022 | 16.29 | 16.36 | 16.23 | 16.29 | 2,451 | +0.01(+0.03%) |
Sep 09, 2022 | 16.27 | 16.34 | 16.27 | 16.28 | 197,918 | +0.11(+0.70%) |
Sep 08, 2022 | 16.14 | 16.18 | 16.08 | 16.17 | 20,403 | +0.03(+0.21%) |
Sep 07, 2022 | 16.01 | 16.14 | 15.97 | 16.14 | 40,639 | +0.10(+0.64%) |
Sep 06, 2022 | 16.01 | 16.19 | 15.99 | 16.03 | 163,707 | -0.04(-0.28%) |
Sep 02, 2022 | 16.12 | 16.12 | 16.07 | 16.08 | 9,132 | +0.08(+0.47%) |
Sep 01, 2022 | 16.06 | 16.06 | 15.96 | 16.00 | 1,583 | -0.03(-0.20%) |
Aug 31, 2022 | 16.12 | 16.14 | 16.03 | 16.03 | 1,160 | -0.10(-0.61%) |
Aug 30, 2022 | 16.23 | 16.23 | 16.11 | 16.13 | 14,334 | -0.09(-0.55%) |
Aug 29, 2022 | 16.21 | 16.25 | 16.15 | 16.22 | 781,049 | -0.07(-0.43%) |
Aug 26, 2022 | 16.44 | 16.44 | 16.29 | 16.29 | 13,354 | -0.16(-0.97%) |
Aug 25, 2022 | 16.35 | 16.45 | 16.34 | 16.45 | 8,351 | +0.08(+0.52%) |
Aug 24, 2022 | 16.40 | 16.40 | 16.34 | 16.37 | 999 | -0.00(-0.03%) |
Aug 23, 2022 | 16.36 | 16.39 | 16.36 | 16.37 | 1,269 | +0.03(+0.16%) |
Aug 22, 2022 | 16.41 | 16.41 | 16.35 | 16.35 | 4,340 | -0.13(-0.81%) |
Aug 19, 2022 | 16.52 | 16.52 | 16.48 | 16.48 | 663 | -0.10(-0.62%) |
Aug 18, 2022 | 16.59 | 16.61 | 16.58 | 16.58 | 222,014 | -0.01(-0.08%) |
Aug 17, 2022 | 16.64 | 16.66 | 16.55 | 16.59 | 64,612 | -0.08(-0.51%) |
Aug 16, 2022 | 16.67 | 16.73 | 16.62 | 16.68 | 62,717 | +0.02(+0.13%) |
Aug 15, 2022 | 16.76 | 16.80 | 16.66 | 16.66 | 28,272 | -0.08(-0.45%) |
Aug 12, 2022 | 16.69 | 16.73 | 16.69 | 16.73 | 3,280 | +0.03(+0.16%) |
Aug 11, 2022 | 16.74 | 16.75 | 16.63 | 16.70 | 3,923 | +0.05(+0.29%) |
Aug 10, 2022 | 16.61 | 16.66 | 16.49 | 16.66 | 14,368 | +0.15(+0.89%) |
Aug 09, 2022 | 16.54 | 16.59 | 16.51 | 16.51 | 3,210 | -0.11(-0.66%) |
Aug 08, 2022 | 16.70 | 16.70 | 16.56 | 16.62 | 9,637 | +0.05(+0.32%) |
Aug 05, 2022 | 16.51 | 16.57 | 16.43 | 16.57 | 32,243 | +0.00(+0.03%) |
Aug 04, 2022 | 16.59 | 16.63 | 16.50 | 16.56 | 1,136,019 | -0.01(-0.08%) |
Aug 03, 2022 | 16.55 | 16.58 | 16.50 | 16.58 | 22,436 | +0.13(+0.78%) |
Aug 02, 2022 | 16.50 | 16.50 | 16.41 | 16.45 | 4,499 | +0.00(+0.00%) |
Aug 01, 2022 | 16.60 | 16.60 | 16.38 | 16.45 | 3,688 | -0.04(-0.26%) |
Jul 29, 2022 | 16.39 | 16.49 | 16.36 | 16.49 | 23,241 | +0.10(+0.59%) |
Jul 28, 2022 | 16.29 | 16.40 | 16.29 | 16.39 | 1,983,224 | +0.11(+0.65%) |
Jul 27, 2022 | 16.23 | 16.29 | 16.23 | 16.29 | 1,473,537 | +0.11(+0.71%) |
Jul 26, 2022 | 16.22 | 16.21 | 16.17 | 16.17 | 719 | +0.00(+0.00%) |
Jul 25, 2022 | 16.14 | 16.22 | 16.12 | 16.17 | 3,276 | -0.02(-0.14%) |
Jul 22, 2022 | 16.13 | 16.25 | 16.13 | 16.19 | 908,169 | +0.05(+0.33%) |
Jul 21, 2022 | 15.99 | 16.15 | 15.99 | 16.14 | 831 | +0.05(+0.30%) |
Jul 20, 2022 | 16.00 | 16.09 | 15.89 | 16.09 | 10,018 | +0.16(+1.02%) |
Jul 19, 2022 | 15.89 | 15.98 | 15.85 | 15.93 | 5,072 | +0.03(+0.20%) |
Jul 18, 2022 | 15.84 | 15.95 | 15.84 | 15.90 | 1,436 | +0.07(+0.44%) |
Jul 15, 2022 | 15.69 | 15.83 | 15.69 | 15.83 | 12,819 | +0.17(+1.07%) |
Jul 14, 2022 | 15.65 | 15.69 | 15.63 | 15.66 | 283,422 | -0.11(-0.67%) |
Jul 13, 2022 | 15.69 | 15.87 | 15.69 | 15.77 | 18,236 | -0.01(-0.05%) |
Jul 12, 2022 | 15.73 | 15.81 | 15.73 | 15.77 | 2,424 | +0.04(+0.22%) |
Jul 11, 2022 | 15.69 | 15.74 | 15.67 | 15.74 | 4,402 | -0.02(-0.14%) |
Jul 08, 2022 | 15.76 | 15.83 | 15.71 | 15.76 | 1,286,003 | +0.03(+0.20%) |
Jul 07, 2022 | 15.55 | 15.73 | 15.55 | 15.73 | 9,222 | +0.14(+0.91%) |
Jul 06, 2022 | 15.54 | 15.67 | 15.54 | 15.59 | 8,182 | -0.01(-0.06%) |
Jul 05, 2022 | 15.52 | 15.65 | 15.52 | 15.60 | 5,528 | -0.07(-0.45%) |
Jul 01, 2022 | 15.67 | 15.67 | 15.65 | 15.67 | 2,971 | +0.07(+0.43%) |
Jun 30, 2022 | 15.54 | 15.64 | 15.54 | 15.60 | 2,568 | -0.07(-0.42%) |
Jun 29, 2022 | 15.76 | 15.76 | 15.64 | 15.67 | 744,085 | -0.10(-0.61%) |
Jun 28, 2022 | 15.91 | 15.91 | 15.73 | 15.76 | 3,779 | -0.10(-0.64%) |
Jun 27, 2022 | 15.87 | 15.92 | 15.85 | 15.87 | 19,707 | -0.00(-0.03%) |
Jun 24, 2022 | 15.91 | 15.93 | 15.81 | 15.87 | 3,834 | +0.03(+0.22%) |
Jun 23, 2022 | 15.85 | 15.85 | 15.84 | 15.84 | 427 | -0.00(-0.02%) |
Jun 22, 2022 | 15.85 | 15.91 | 15.84 | 15.84 | 3,151 | -0.05(-0.29%) |
Jun 21, 2022 | 15.91 | 15.93 | 15.85 | 15.88 | 12,793 | +0.00(+0.00%) |
Jun 17, 2022 | 15.76 | 15.89 | 15.75 | 15.88 | 1,201 | +0.07(+0.44%) |
Jun 16, 2022 | 15.83 | 15.85 | 15.73 | 15.81 | 10,620 | -0.39(-2.41%) |
Jun 15, 2022 | 15.91 | 16.34 | 15.77 | 16.20 | 1,547,690 | +0.38(+2.42%) |
Jun 14, 2022 | 15.80 | 15.96 | 15.65 | 15.82 | 16,858 | +0.02(+0.14%) |
Jun 13, 2022 | 16.05 | 16.05 | 15.63 | 15.80 | 22,723 | -0.40(-2.49%) |
Jun 10, 2022 | 16.45 | 16.46 | 16.20 | 16.20 | 33,892 | -0.26(-1.60%) |
Jun 09, 2022 | 16.49 | 16.53 | 16.47 | 16.47 | 13,618 | -0.09(-0.53%) |
Jun 08, 2022 | 16.63 | 16.65 | 16.56 | 16.56 | 8,814 | -0.07(-0.42%) |
Jun 07, 2022 | 16.55 | 16.66 | 16.55 | 16.63 | 46,087 | -0.08(-0.45%) |
Jun 06, 2022 | 16.70 | 16.74 | 16.64 | 16.70 | 4,990 | -0.00(-0.02%) |
Jun 03, 2022 | 16.72 | 16.74 | 16.64 | 16.71 | 5,863 | -0.09(-0.52%) |
Jun 02, 2022 | 16.75 | 16.79 | 16.75 | 16.79 | 1,522 | +0.04(+0.26%) |