Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.66 | 14.66 | 14.51 | 14.51 | 5,426 | +0.00(+0.00%) |
May 30, 2023 | 14.52 | 14.65 | 14.51 | 14.51 | 45,360 | +0.00(+0.00%) |
May 26, 2023 | 14.55 | 14.68 | 14.49 | 14.51 | 9,232 | +0.12(+0.82%) |
May 25, 2023 | 14.48 | 14.51 | 14.39 | 14.39 | 2,713 | -0.10(-0.67%) |
May 24, 2023 | 14.53 | 14.80 | 14.49 | 14.49 | 6,510 | -0.10(-0.67%) |
May 23, 2023 | 14.87 | 14.87 | 14.59 | 14.59 | 3,406 | -0.08(-0.53%) |
May 22, 2023 | 14.82 | 15.06 | 14.66 | 14.66 | 9,233 | +0.09(+0.61%) |
May 19, 2023 | 14.42 | 14.66 | 14.42 | 14.58 | 3,689 | +0.18(+1.25%) |
May 18, 2023 | 14.77 | 14.77 | 14.37 | 14.40 | 29,582 | -0.43(-2.92%) |
May 17, 2023 | 14.66 | 14.94 | 14.63 | 14.83 | 3,563 | +0.05(+0.35%) |
May 16, 2023 | 14.99 | 14.99 | 14.66 | 14.78 | 3,665 | -0.10(-0.69%) |
May 15, 2023 | 14.92 | 14.94 | 14.88 | 14.88 | 3,064 | +0.18(+1.20%) |
May 12, 2023 | 14.82 | 14.82 | 14.68 | 14.70 | 5,107 | +0.04(+0.27%) |
May 11, 2023 | 14.88 | 14.88 | 14.66 | 14.66 | 25,200 | -0.51(-3.35%) |
May 10, 2023 | 15.43 | 15.43 | 15.10 | 15.17 | 11,667 | -0.12(-0.80%) |
May 09, 2023 | 15.43 | 15.43 | 15.15 | 15.30 | 6,156 | -0.13(-0.83%) |
May 08, 2023 | 15.50 | 15.50 | 15.37 | 15.42 | 4,089 | +0.01(+0.04%) |
May 05, 2023 | 15.45 | 15.49 | 15.34 | 15.42 | 2,789 | +0.19(+1.27%) |
May 04, 2023 | 15.25 | 15.36 | 15.22 | 15.22 | 1,499 | -0.07(-0.45%) |
May 03, 2023 | 15.41 | 15.41 | 15.29 | 15.29 | 1,918 | +0.04(+0.27%) |
May 02, 2023 | 15.20 | 15.37 | 15.20 | 15.25 | 4,870 | -0.08(-0.49%) |
May 01, 2023 | 15.50 | 15.63 | 15.32 | 15.32 | 4,351 | -0.14(-0.94%) |
Apr 28, 2023 | 15.30 | 15.52 | 15.29 | 15.47 | 2,724 | +0.17(+1.10%) |
Apr 27, 2023 | 15.35 | 15.35 | 15.27 | 15.30 | 12,841 | +0.03(+0.22%) |
Apr 26, 2023 | 15.30 | 15.43 | 15.27 | 15.27 | 4,123 | +0.03(+0.20%) |
Apr 25, 2023 | 15.50 | 15.50 | 15.18 | 15.24 | 13,064 | -0.23(-1.47%) |
Apr 24, 2023 | 15.38 | 15.49 | 15.35 | 15.46 | 9,234 | -0.03(-0.22%) |
Apr 21, 2023 | 15.59 | 15.59 | 15.42 | 15.50 | 8,558 | -0.15(-0.94%) |
Apr 20, 2023 | 15.71 | 15.77 | 15.60 | 15.64 | 7,437 | -0.07(-0.44%) |
Apr 19, 2023 | 15.66 | 15.72 | 15.53 | 15.71 | 38,079 | +0.12(+0.79%) |
Apr 18, 2023 | 15.64 | 15.83 | 15.47 | 15.59 | 115,470 | -0.20(-1.27%) |
Apr 17, 2023 | 15.91 | 15.96 | 15.61 | 15.79 | 27,930 | -0.02(-0.15%) |
Apr 14, 2023 | 16.12 | 16.12 | 15.68 | 15.81 | 31,256 | -0.22(-1.37%) |
Apr 13, 2023 | 15.74 | 16.05 | 15.74 | 16.03 | 2,882 | +0.52(+3.38%) |
Apr 12, 2023 | 15.73 | 15.89 | 15.51 | 15.51 | 62,293 | -0.12(-0.79%) |
Apr 11, 2023 | 15.65 | 15.77 | 15.55 | 15.63 | 24,225 | +0.00(+0.00%) |
Apr 10, 2023 | 15.76 | 15.78 | 15.45 | 15.63 | 5,949 | +0.06(+0.38%) |
Apr 06, 2023 | 15.60 | 15.65 | 15.50 | 15.57 | 12,306 | -0.08(-0.50%) |
Apr 05, 2023 | 15.78 | 15.78 | 15.54 | 15.65 | 9,308 | -0.13(-0.80%) |
Apr 04, 2023 | 15.93 | 15.93 | 15.70 | 15.78 | 8,283 | -0.04(-0.25%) |
Apr 03, 2023 | 15.76 | 15.97 | 15.69 | 15.82 | 9,271 | +0.21(+1.32%) |
Mar 31, 2023 | 15.79 | 15.91 | 15.49 | 15.61 | 36,604 | +0.01(+0.06%) |
Mar 30, 2023 | 15.53 | 15.86 | 15.43 | 15.60 | 28,299 | +0.22(+1.42%) |
Mar 29, 2023 | 15.28 | 15.49 | 15.26 | 15.38 | 20,697 | +0.10(+0.68%) |
Mar 28, 2023 | 15.24 | 15.38 | 15.06 | 15.28 | 31,447 | +0.22(+1.43%) |
Mar 27, 2023 | 15.16 | 15.16 | 14.97 | 15.07 | 17,326 | -0.02(-0.13%) |
Mar 24, 2023 | 14.96 | 15.14 | 14.94 | 15.09 | 19,168 | +0.02(+0.12%) |
Mar 23, 2023 | 15.13 | 15.39 | 14.95 | 15.07 | 43,660 | +0.15(+0.99%) |
Mar 22, 2023 | 15.12 | 15.12 | 14.78 | 14.92 | 17,751 | +0.16(+1.06%) |
Mar 21, 2023 | 14.79 | 14.86 | 14.74 | 14.76 | 90,898 | -0.03(-0.20%) |
Mar 20, 2023 | 15.19 | 15.19 | 14.69 | 14.79 | 19,264 | +0.11(+0.73%) |
Mar 17, 2023 | 14.59 | 14.76 | 14.59 | 14.68 | 7,500 | -0.08(-0.53%) |
Mar 16, 2023 | 14.70 | 14.76 | 14.64 | 14.76 | 7,470 | +0.00(+0.00%) |
Mar 15, 2023 | 15.06 | 15.06 | 14.70 | 14.76 | 8,393 | -0.44(-2.89%) |
Mar 14, 2023 | 15.25 | 15.26 | 15.15 | 15.20 | 4,318 | -0.03(-0.19%) |
Mar 13, 2023 | 15.29 | 15.29 | 15.23 | 15.23 | 11,781 | -0.06(-0.38%) |
Mar 10, 2023 | 15.47 | 15.59 | 15.29 | 15.29 | 8,644 | +0.00(+0.00%) |
Mar 09, 2023 | 15.56 | 15.56 | 15.29 | 15.29 | 7,624 | -0.19(-1.20%) |
Mar 08, 2023 | 15.49 | 15.63 | 15.48 | 15.48 | 3,736 | -0.02(-0.13%) |
Mar 07, 2023 | 15.81 | 15.81 | 15.50 | 15.50 | 6,030 | -0.36(-2.28%) |
Mar 06, 2023 | 16.15 | 16.20 | 15.86 | 15.86 | 9,180 | -0.26(-1.64%) |
Mar 03, 2023 | 16.03 | 16.12 | 15.97 | 16.12 | 2,950 | +0.17(+1.04%) |
Mar 02, 2023 | 16.07 | 16.07 | 15.89 | 15.96 | 7,542 | -0.18(-1.09%) |
Mar 01, 2023 | 16.19 | 16.19 | 15.98 | 16.13 | 137,922 | +0.24(+1.54%) |
Feb 28, 2023 | 15.83 | 15.96 | 15.83 | 15.89 | 2,939 | +0.08(+0.49%) |
Feb 27, 2023 | 15.78 | 15.88 | 15.78 | 15.81 | 2,009 | +0.17(+1.06%) |
Feb 24, 2023 | 15.79 | 15.79 | 15.52 | 15.64 | 11,353 | -0.20(-1.23%) |
Feb 23, 2023 | 15.92 | 15.96 | 15.82 | 15.84 | 9,614 | -0.01(-0.06%) |
Feb 22, 2023 | 16.03 | 16.03 | 15.85 | 15.85 | 6,221 | -0.13(-0.80%) |
Feb 21, 2023 | 16.13 | 16.18 | 15.96 | 15.97 | 9,758 | -0.26(-1.63%) |
Feb 17, 2023 | 16.28 | 16.32 | 16.19 | 16.24 | 3,842 | -0.09(-0.54%) |
Feb 16, 2023 | 16.41 | 16.41 | 16.28 | 16.33 | 4,042 | -0.02(-0.12%) |
Feb 15, 2023 | 16.57 | 16.57 | 16.29 | 16.35 | 11,999 | -0.20(-1.18%) |
Feb 14, 2023 | 16.42 | 16.56 | 16.38 | 16.54 | 6,756 | +0.07(+0.42%) |
Feb 13, 2023 | 16.42 | 16.48 | 16.37 | 16.47 | 21,459 | +0.07(+0.42%) |
Feb 10, 2023 | 16.58 | 16.60 | 16.37 | 16.41 | 10,996 | -0.13(-0.77%) |
Feb 09, 2023 | 16.61 | 16.76 | 16.50 | 16.53 | 9,575 | -0.00(-0.02%) |
Feb 08, 2023 | 16.57 | 16.65 | 16.49 | 16.54 | 6,597 | -0.16(-0.98%) |
Feb 07, 2023 | 16.69 | 16.70 | 16.40 | 16.70 | 4,734 | +0.21(+1.27%) |
Feb 06, 2023 | 16.99 | 16.99 | 16.37 | 16.49 | 9,181 | -0.13(-0.79%) |
Feb 03, 2023 | 16.88 | 16.89 | 16.62 | 16.62 | 5,795 | -0.27(-1.62%) |
Feb 02, 2023 | 17.07 | 17.07 | 16.80 | 16.89 | 7,498 | -0.15(-0.86%) |
Feb 01, 2023 | 16.74 | 17.07 | 16.74 | 17.04 | 9,452 | +0.33(+1.96%) |
Jan 31, 2023 | 16.84 | 16.84 | 16.63 | 16.71 | 7,268 | -0.05(-0.32%) |
Jan 30, 2023 | 16.91 | 17.01 | 16.77 | 16.77 | 8,677 | -0.20(-1.15%) |
Jan 27, 2023 | 17.11 | 17.11 | 16.96 | 16.96 | 6,498 | -0.16(-0.91%) |
Jan 26, 2023 | 17.14 | 17.24 | 17.10 | 17.12 | 10,331 | +0.04(+0.26%) |
Jan 25, 2023 | 17.01 | 17.07 | 16.90 | 17.07 | 2,982 | +0.10(+0.60%) |
Jan 24, 2023 | 17.07 | 17.28 | 16.87 | 16.97 | 4,829 | +0.01(+0.06%) |
Jan 23, 2023 | 16.91 | 17.04 | 16.85 | 16.96 | 10,696 | +0.15(+0.87%) |
Jan 20, 2023 | 16.92 | 16.93 | 16.66 | 16.82 | 7,892 | +0.17(+1.00%) |
Jan 19, 2023 | 16.54 | 16.81 | 16.54 | 16.65 | 19,231 | -0.03(-0.18%) |
Jan 18, 2023 | 17.05 | 17.05 | 16.59 | 16.68 | 14,330 | +0.05(+0.30%) |
Jan 17, 2023 | 17.01 | 17.02 | 16.62 | 16.63 | 11,899 | -0.40(-2.36%) |
Jan 13, 2023 | 16.91 | 17.03 | 16.91 | 17.03 | 4,560 | +0.17(+0.99%) |
Jan 12, 2023 | 16.67 | 16.91 | 16.67 | 16.86 | 7,664 | +0.29(+1.77%) |
Jan 11, 2023 | 16.84 | 16.84 | 16.37 | 16.57 | 10,471 | +0.12(+0.71%) |
Jan 10, 2023 | 16.56 | 16.60 | 16.20 | 16.45 | 8,559 | +0.14(+0.84%) |
Jan 09, 2023 | 16.47 | 16.67 | 16.32 | 16.32 | 25,541 | +0.06(+0.36%) |
Jan 06, 2023 | 16.05 | 16.33 | 16.02 | 16.26 | 6,818 | +0.32(+2.02%) |
Jan 05, 2023 | 16.07 | 16.08 | 15.79 | 15.94 | 18,685 | -0.20(-1.21%) |
Jan 04, 2023 | 16.03 | 16.17 | 15.84 | 16.13 | 7,100 | +0.28(+1.79%) |
Jan 03, 2023 | 16.00 | 16.01 | 15.62 | 15.85 | 12,897 | +0.15(+0.93%) |
Dec 30, 2022 | 15.78 | 15.91 | 15.60 | 15.70 | 14,216 | -0.23(-1.47%) |
Dec 29, 2022 | 15.95 | 16.05 | 15.89 | 15.94 | 12,220 | +0.15(+0.93%) |
Dec 28, 2022 | 15.97 | 15.97 | 15.74 | 15.79 | 9,506 | -0.23(-1.46%) |
Dec 27, 2022 | 16.04 | 16.32 | 15.96 | 16.02 | 14,322 | +0.12(+0.74%) |
Dec 23, 2022 | 15.88 | 16.10 | 15.74 | 15.91 | 26,377 | +0.19(+1.18%) |
Dec 22, 2022 | 15.93 | 15.93 | 15.66 | 15.72 | 14,499 | -0.27(-1.71%) |
Dec 21, 2022 | 15.70 | 16.04 | 15.70 | 15.99 | 24,375 | +0.39(+2.51%) |
Dec 20, 2022 | 15.73 | 15.76 | 15.58 | 15.60 | 10,308 | -0.17(-1.05%) |
Dec 19, 2022 | 16.17 | 16.17 | 15.67 | 15.77 | 14,822 | +0.09(+0.60%) |
Dec 16, 2022 | 15.76 | 15.76 | 15.66 | 15.68 | 5,107 | -0.08(-0.54%) |
Dec 15, 2022 | 16.07 | 16.07 | 15.62 | 15.76 | 8,959 | -0.51(-3.13%) |
Dec 14, 2022 | 16.33 | 16.33 | 16.22 | 16.27 | 9,179 | +0.04(+0.23%) |
Dec 13, 2022 | 16.36 | 16.52 | 16.18 | 16.23 | 4,208 | +0.15(+0.94%) |
Dec 12, 2022 | 16.22 | 16.22 | 15.95 | 16.08 | 6,843 | -0.06(-0.35%) |
Dec 09, 2022 | 16.38 | 16.39 | 16.14 | 16.14 | 9,084 | -0.14(-0.87%) |
Dec 08, 2022 | 16.40 | 16.40 | 16.26 | 16.28 | 6,204 | +0.02(+0.12%) |
Dec 07, 2022 | 16.12 | 16.38 | 16.12 | 16.26 | 3,919 | +0.19(+1.17%) |
Dec 06, 2022 | 16.41 | 16.41 | 16.07 | 16.07 | 7,019 | -0.12(-0.76%) |
Dec 05, 2022 | 16.45 | 16.49 | 16.20 | 16.20 | 6,852 | -0.20(-1.24%) |
Dec 02, 2022 | 16.13 | 16.45 | 16.05 | 16.40 | 9,774 | +0.13(+0.78%) |
Dec 01, 2022 | 16.53 | 16.53 | 16.26 | 16.27 | 6,266 | -0.25(-1.54%) |
Nov 30, 2022 | 16.61 | 16.61 | 16.22 | 16.53 | 9,245 | +0.30(+1.86%) |
Nov 29, 2022 | 16.28 | 16.31 | 16.20 | 16.22 | 5,444 | +0.16(+1.00%) |
Nov 28, 2022 | 16.03 | 16.23 | 15.67 | 16.06 | 20,786 | -0.12(-0.76%) |
Nov 25, 2022 | 16.13 | 16.20 | 16.13 | 16.19 | 2,586 | -0.08(-0.46%) |
Nov 23, 2022 | 16.08 | 16.26 | 16.05 | 16.26 | 6,634 | +0.23(+1.41%) |
Nov 22, 2022 | 15.97 | 16.03 | 15.95 | 16.03 | 3,483 | +0.25(+1.55%) |
Nov 21, 2022 | 16.00 | 16.00 | 15.78 | 15.79 | 5,305 | -0.13(-0.80%) |
Nov 18, 2022 | 15.78 | 15.93 | 15.78 | 15.92 | 2,656 | +0.01(+0.09%) |
Nov 17, 2022 | 15.86 | 15.90 | 15.80 | 15.90 | 2,945 | +0.04(+0.27%) |
Nov 16, 2022 | 15.95 | 15.96 | 15.81 | 15.86 | 7,558 | -0.08(-0.50%) |
Nov 15, 2022 | 16.04 | 16.04 | 15.88 | 15.94 | 8,676 | +0.08(+0.48%) |
Nov 14, 2022 | 15.97 | 15.97 | 15.79 | 15.86 | 9,005 | -0.13(-0.83%) |
Nov 11, 2022 | 15.85 | 16.03 | 15.85 | 16.00 | 11,805 | +0.20(+1.25%) |
Nov 10, 2022 | 15.65 | 15.81 | 15.46 | 15.80 | 7,479 | +0.67(+4.43%) |
Nov 09, 2022 | 16.19 | 16.19 | 15.13 | 15.13 | 3,444 | -0.26(-1.72%) |
Nov 08, 2022 | 15.04 | 15.49 | 15.04 | 15.39 | 6,509 | +0.20(+1.30%) |
Nov 07, 2022 | 15.19 | 15.43 | 14.85 | 15.19 | 23,932 | +0.03(+0.19%) |
Nov 04, 2022 | 15.11 | 15.17 | 14.35 | 15.17 | 25,912 | +0.81(+5.65%) |
Nov 03, 2022 | 14.18 | 14.40 | 14.18 | 14.35 | 7,891 | -0.20(-1.36%) |
Nov 02, 2022 | 14.76 | 14.85 | 14.45 | 14.55 | 12,381 | -0.21(-1.41%) |
Nov 01, 2022 | 15.05 | 15.05 | 14.52 | 14.76 | 16,005 | +0.19(+1.28%) |
Oct 31, 2022 | 14.58 | 14.86 | 14.40 | 14.57 | 17,781 | -0.01(-0.05%) |
Oct 28, 2022 | 14.56 | 14.71 | 14.31 | 14.58 | 12,994 | -0.10(-0.71%) |
Oct 27, 2022 | 14.69 | 14.83 | 14.43 | 14.69 | 14,236 | -0.04(-0.26%) |
Oct 26, 2022 | 14.53 | 14.78 | 14.53 | 14.72 | 4,573 | +0.32(+2.23%) |
Oct 25, 2022 | 14.49 | 14.49 | 14.18 | 14.40 | 21,949 | +0.24(+1.67%) |
Oct 24, 2022 | 14.48 | 14.58 | 14.13 | 14.17 | 25,727 | -0.38(-2.60%) |
Oct 21, 2022 | 14.87 | 14.87 | 14.18 | 14.54 | 11,766 | +0.31(+2.19%) |
Oct 20, 2022 | 14.31 | 14.49 | 14.23 | 14.23 | 1,934 | -0.10(-0.72%) |
Oct 19, 2022 | 14.40 | 14.40 | 14.26 | 14.34 | 4,505 | -0.03(-0.20%) |
Oct 18, 2022 | 14.70 | 14.70 | 14.32 | 14.36 | 5,544 | -0.14(-0.98%) |
Oct 17, 2022 | 14.62 | 14.62 | 14.29 | 14.51 | 4,779 | +0.44(+3.15%) |
Oct 14, 2022 | 14.40 | 14.40 | 14.06 | 14.06 | 3,529 | -0.35(-2.42%) |
Oct 13, 2022 | 14.18 | 14.43 | 13.96 | 14.41 | 4,832 | +0.35(+2.48%) |
Oct 12, 2022 | 14.08 | 14.08 | 13.93 | 14.06 | 11,371 | -0.15(-1.09%) |
Oct 11, 2022 | 14.38 | 14.39 | 14.16 | 14.22 | 3,415 | -0.15(-1.03%) |
Oct 10, 2022 | 14.37 | 15.04 | 14.36 | 14.36 | 4,067 | -0.08(-0.59%) |
Oct 07, 2022 | 14.66 | 14.66 | 14.37 | 14.45 | 8,283 | -0.12(-0.84%) |
Oct 06, 2022 | 14.63 | 14.81 | 14.57 | 14.57 | 2,997 | -0.14(-0.96%) |
Oct 05, 2022 | 14.75 | 14.75 | 14.65 | 14.71 | 2,997 | -0.12(-0.83%) |
Oct 04, 2022 | 14.92 | 15.02 | 14.84 | 14.84 | 2,659 | +0.27(+1.88%) |
Oct 03, 2022 | 14.40 | 14.63 | 14.36 | 14.56 | 3,879 | +0.34(+2.39%) |
Sep 30, 2022 | 14.20 | 14.35 | 14.16 | 14.22 | 11,865 | -0.05(-0.33%) |
Sep 29, 2022 | 14.41 | 14.41 | 14.18 | 14.27 | 8,433 | -0.23(-1.56%) |
Sep 28, 2022 | 14.23 | 14.54 | 14.23 | 14.50 | 9,578 | +0.27(+1.93%) |
Sep 27, 2022 | 14.38 | 14.50 | 14.22 | 14.22 | 5,164 | -0.04(-0.27%) |
Sep 26, 2022 | 14.36 | 14.72 | 14.07 | 14.26 | 10,489 | -0.24(-1.63%) |
Sep 23, 2022 | 14.73 | 14.73 | 14.41 | 14.50 | 11,135 | -0.51(-3.40%) |
Sep 22, 2022 | 15.10 | 15.22 | 14.85 | 15.01 | 11,084 | -0.14(-0.95%) |
Sep 21, 2022 | 15.22 | 15.30 | 15.15 | 15.15 | 2,327 | -0.07(-0.48%) |
Sep 20, 2022 | 15.33 | 15.33 | 15.11 | 15.22 | 4,656 | -0.10(-0.68%) |
Sep 19, 2022 | 15.30 | 15.33 | 15.25 | 15.33 | 5,420 | +0.08(+0.56%) |
Sep 16, 2022 | 15.30 | 15.44 | 15.20 | 15.24 | 5,286 | -0.19(-1.22%) |
Sep 15, 2022 | 15.67 | 15.67 | 15.24 | 15.43 | 4,699 | -0.26(-1.67%) |
Sep 14, 2022 | 15.79 | 15.79 | 15.55 | 15.69 | 3,282 | +0.08(+0.53%) |
Sep 13, 2022 | 15.85 | 15.86 | 15.52 | 15.61 | 5,195 | -0.48(-2.99%) |
Sep 12, 2022 | 16.08 | 16.10 | 16.02 | 16.09 | 9,483 | +0.27(+1.73%) |
Sep 09, 2022 | 15.71 | 16.01 | 15.71 | 15.82 | 7,213 | +0.31(+2.01%) |
Sep 08, 2022 | 15.56 | 15.56 | 15.37 | 15.51 | 9,705 | -0.11(-0.73%) |
Sep 07, 2022 | 15.52 | 15.62 | 15.38 | 15.62 | 11,772 | +0.07(+0.44%) |
Sep 06, 2022 | 15.51 | 15.74 | 15.51 | 15.55 | 4,970 | +0.10(+0.66%) |
Sep 02, 2022 | 15.46 | 15.62 | 15.42 | 15.45 | 9,523 | +0.02(+0.12%) |
Sep 01, 2022 | 15.43 | 15.49 | 15.28 | 15.43 | 17,039 | -0.28(-1.76%) |
Aug 31, 2022 | 15.78 | 15.86 | 15.65 | 15.71 | 4,435 | -0.06(-0.40%) |
Aug 30, 2022 | 16.33 | 16.33 | 15.75 | 15.77 | 7,020 | -0.58(-3.52%) |
Aug 29, 2022 | 16.28 | 16.40 | 16.25 | 16.35 | 7,021 | +0.08(+0.51%) |
Aug 26, 2022 | 16.60 | 16.61 | 16.17 | 16.26 | 5,523 | -0.29(-1.73%) |
Aug 25, 2022 | 16.51 | 16.55 | 16.46 | 16.55 | 2,785 | +0.19(+1.18%) |
Aug 24, 2022 | 16.54 | 16.54 | 16.13 | 16.36 | 9,062 | -0.01(-0.06%) |
Aug 23, 2022 | 16.20 | 16.38 | 16.02 | 16.36 | 4,978 | +0.17(+1.05%) |
Aug 22, 2022 | 16.34 | 16.34 | 16.11 | 16.20 | 6,417 | -0.14(-0.87%) |
Aug 19, 2022 | 16.55 | 16.56 | 16.30 | 16.34 | 6,690 | -0.35(-2.09%) |
Aug 18, 2022 | 16.98 | 16.98 | 16.64 | 16.69 | 5,292 | -0.15(-0.90%) |
Aug 17, 2022 | 16.98 | 16.98 | 16.69 | 16.84 | 12,333 | -0.17(-1.00%) |
Aug 16, 2022 | 16.89 | 17.05 | 16.89 | 17.01 | 8,129 | +0.11(+0.67%) |
Aug 15, 2022 | 17.16 | 17.16 | 16.80 | 16.89 | 4,699 | -0.28(-1.65%) |
Aug 12, 2022 | 17.15 | 17.18 | 16.97 | 17.18 | 7,641 | +0.09(+0.55%) |
Aug 11, 2022 | 16.99 | 17.36 | 16.89 | 17.08 | 13,199 | +0.09(+0.56%) |
Aug 10, 2022 | 16.99 | 17.02 | 16.79 | 16.99 | 7,484 | +0.43(+2.62%) |
Aug 09, 2022 | 16.54 | 16.71 | 16.50 | 16.55 | 6,278 | +0.08(+0.47%) |
Aug 08, 2022 | 16.49 | 16.71 | 16.36 | 16.48 | 11,711 | +0.12(+0.74%) |
Aug 05, 2022 | 16.25 | 16.36 | 16.09 | 16.36 | 6,740 | +0.09(+0.55%) |
Aug 04, 2022 | 16.25 | 16.30 | 16.21 | 16.27 | 1,715 | +0.07(+0.44%) |
Aug 03, 2022 | 16.09 | 16.22 | 16.09 | 16.20 | 4,106 | +0.07(+0.41%) |
Aug 02, 2022 | 16.21 | 16.21 | 16.07 | 16.13 | 9,334 | -0.17(-1.04%) |
Aug 01, 2022 | 16.52 | 16.52 | 16.20 | 16.30 | 6,350 | -0.01(-0.06%) |
Jul 29, 2022 | 16.17 | 16.31 | 16.13 | 16.31 | 5,547 | +0.11(+0.70%) |
Jul 28, 2022 | 16.17 | 16.20 | 16.09 | 16.20 | 7,075 | +0.06(+0.35%) |
Jul 27, 2022 | 16.00 | 16.14 | 15.97 | 16.14 | 13,667 | +0.24(+1.54%) |
Jul 26, 2022 | 16.11 | 16.11 | 15.88 | 15.89 | 4,804 | -0.18(-1.11%) |
Jul 25, 2022 | 16.11 | 16.11 | 15.94 | 16.07 | 3,770 | +0.08(+0.53%) |
Jul 22, 2022 | 16.05 | 16.16 | 15.97 | 15.99 | 9,936 | -0.09(-0.59%) |
Jul 21, 2022 | 15.99 | 16.08 | 15.94 | 16.08 | 8,193 | +0.13(+0.83%) |
Jul 20, 2022 | 15.97 | 15.97 | 15.86 | 15.95 | 10,593 | +0.03(+0.18%) |
Jul 19, 2022 | 15.80 | 15.92 | 15.80 | 15.92 | 1,620 | +0.25(+1.63%) |
Jul 18, 2022 | 15.95 | 15.95 | 15.66 | 15.67 | 9,782 | -0.01(-0.06%) |
Jul 15, 2022 | 15.81 | 15.81 | 15.52 | 15.68 | 6,119 | +0.21(+1.37%) |
Jul 14, 2022 | 15.82 | 15.82 | 15.39 | 15.46 | 4,318 | -0.34(-2.17%) |
Jul 13, 2022 | 15.86 | 15.86 | 15.56 | 15.81 | 10,103 | +0.03(+0.18%) |
Jul 12, 2022 | 15.69 | 15.87 | 15.69 | 15.78 | 20,000 | +0.08(+0.48%) |
Jul 11, 2022 | 15.75 | 15.86 | 15.70 | 15.70 | 18,613 | -0.45(-2.80%) |
Jul 08, 2022 | 16.28 | 16.28 | 16.05 | 16.16 | 4,850 | +0.00(+0.00%) |
Jul 07, 2022 | 15.84 | 16.21 | 15.84 | 16.16 | 8,626 | +0.42(+2.64%) |
Jul 06, 2022 | 15.85 | 15.85 | 15.56 | 15.74 | 5,229 | +0.01(+0.06%) |
Jul 05, 2022 | 16.02 | 16.02 | 15.73 | 15.73 | 6,100 | -0.31(-1.94%) |
Jul 01, 2022 | 16.14 | 16.14 | 15.83 | 16.04 | 4,531 | +0.20(+1.25%) |
Jun 30, 2022 | 16.04 | 16.04 | 15.83 | 15.85 | 7,457 | -0.27(-1.70%) |
Jun 29, 2022 | 16.26 | 16.36 | 16.11 | 16.12 | 4,302 | -0.13(-0.81%) |
Jun 28, 2022 | 16.43 | 16.50 | 16.20 | 16.25 | 3,338 | -0.17(-1.03%) |
Jun 27, 2022 | 16.36 | 16.46 | 16.36 | 16.42 | 6,551 | +0.12(+0.74%) |
Jun 24, 2022 | 16.22 | 16.40 | 16.18 | 16.30 | 9,520 | +0.30(+1.90%) |
Jun 23, 2022 | 16.08 | 16.13 | 15.85 | 16.00 | 5,547 | -0.15(-0.93%) |
Jun 22, 2022 | 16.36 | 16.36 | 16.04 | 16.15 | 6,205 | -0.35(-2.12%) |
Jun 21, 2022 | 16.50 | 16.67 | 16.45 | 16.50 | 19,210 | -0.08(-0.46%) |
Jun 17, 2022 | 16.62 | 16.62 | 16.31 | 16.57 | 6,168 | +0.09(+0.57%) |
Jun 16, 2022 | 16.66 | 16.66 | 16.32 | 16.48 | 16,100 | -0.26(-1.56%) |
Jun 15, 2022 | 16.70 | 16.76 | 16.58 | 16.74 | 30,344 | +0.02(+0.12%) |
Jun 14, 2022 | 16.92 | 16.92 | 16.70 | 16.72 | 9,233 | -0.13(-0.76%) |
Jun 13, 2022 | 17.00 | 17.11 | 16.85 | 16.85 | 8,793 | -0.61(-3.51%) |
Jun 10, 2022 | 17.70 | 17.70 | 17.28 | 17.46 | 7,011 | -0.25(-1.39%) |
Jun 09, 2022 | 18.15 | 18.15 | 17.60 | 17.70 | 18,959 | -0.44(-2.44%) |
Jun 08, 2022 | 18.21 | 18.22 | 18.14 | 18.15 | 4,871 | -0.04(-0.21%) |
Jun 07, 2022 | 18.06 | 18.21 | 18.06 | 18.19 | 2,389 | +0.11(+0.63%) |
Jun 06, 2022 | 18.07 | 18.26 | 18.07 | 18.07 | 5,510 | +0.00(+0.00%) |
Jun 03, 2022 | 18.33 | 18.40 | 18.07 | 18.07 | 4,296 | -0.17(-0.93%) |
Jun 02, 2022 | 18.08 | 18.24 | 18.02 | 18.24 | 11,137 | +0.46(+2.60%) |