Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.96 | 14.96 | 14.79 | 14.89 | 119,805 | -0.04(-0.24%) |
May 05, 2023 | 15.07 | 15.12 | 14.79 | 14.93 | 96,453 | +0.01(+0.06%) |
May 04, 2023 | 14.82 | 14.95 | 14.73 | 14.92 | 123,339 | +0.05(+0.37%) |
May 03, 2023 | 14.84 | 15.11 | 14.84 | 14.86 | 133,630 | -0.09(-0.61%) |
May 02, 2023 | 14.84 | 15.03 | 14.66 | 14.95 | 181,352 | +0.05(+0.31%) |
May 01, 2023 | 15.08 | 15.33 | 14.84 | 14.91 | 247,017 | -0.47(-3.03%) |
Apr 28, 2023 | 15.21 | 15.78 | 15.21 | 15.37 | 203,807 | -0.12(-0.77%) |
Apr 27, 2023 | 15.24 | 15.51 | 15.16 | 15.49 | 127,553 | +0.26(+1.74%) |
Apr 26, 2023 | 15.34 | 15.45 | 15.16 | 15.23 | 151,404 | -0.05(-0.36%) |
Apr 25, 2023 | 15.30 | 15.42 | 15.26 | 15.28 | 144,705 | -0.05(-0.36%) |
Apr 24, 2023 | 15.35 | 15.50 | 15.26 | 15.34 | 218,585 | +0.09(+0.60%) |
Apr 21, 2023 | 15.25 | 15.32 | 15.01 | 15.25 | 187,209 | +0.23(+1.52%) |
Apr 20, 2023 | 14.96 | 15.11 | 14.93 | 15.02 | 99,063 | +0.01(+0.06%) |
Apr 19, 2023 | 14.94 | 15.10 | 14.84 | 15.01 | 206,052 | -0.01(-0.06%) |
Apr 18, 2023 | 15.26 | 15.26 | 14.97 | 15.02 | 105,955 | -0.22(-1.44%) |
Apr 17, 2023 | 14.94 | 15.26 | 14.93 | 15.24 | 208,314 | +0.31(+2.08%) |
Apr 14, 2023 | 15.01 | 15.15 | 14.80 | 14.93 | 174,734 | -0.14(-0.91%) |
Apr 13, 2023 | 15.04 | 15.12 | 14.95 | 15.06 | 173,925 | +0.00(+0.00%) |
Apr 12, 2023 | 15.26 | 15.32 | 15.06 | 15.06 | 194,335 | -0.11(-0.72%) |
Apr 11, 2023 | 15.20 | 15.29 | 15.04 | 15.17 | 255,184 | -0.04(-0.24%) |
Apr 10, 2023 | 15.34 | 15.46 | 15.01 | 15.21 | 240,502 | -0.16(-1.01%) |
Apr 06, 2023 | 15.25 | 15.38 | 15.21 | 15.37 | 116,879 | +0.16(+1.02%) |
Apr 05, 2023 | 15.17 | 15.28 | 15.14 | 15.21 | 150,546 | -0.05(-0.30%) |
Apr 04, 2023 | 15.49 | 15.67 | 15.21 | 15.26 | 298,744 | -0.29(-1.88%) |
Apr 03, 2023 | 15.76 | 15.92 | 15.37 | 15.55 | 245,509 | -0.21(-1.33%) |
Mar 31, 2023 | 15.47 | 15.76 | 15.35 | 15.76 | 299,034 | +0.42(+2.74%) |
Mar 30, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 200,075 | +0.09(+0.60%) |
Mar 29, 2023 | 15.28 | 15.33 | 15.04 | 15.25 | 266,716 | +0.13(+0.85%) |
Mar 28, 2023 | 15.05 | 15.19 | 15.03 | 15.12 | 215,939 | -0.01(-0.06%) |
Mar 27, 2023 | 15.15 | 15.30 | 15.04 | 15.13 | 205,555 | +0.03(+0.18%) |
Mar 24, 2023 | 14.73 | 15.11 | 14.66 | 15.10 | 337,833 | +0.34(+2.29%) |
Mar 23, 2023 | 14.67 | 15.10 | 14.66 | 14.76 | 274,954 | +0.10(+0.68%) |
Mar 22, 2023 | 15.26 | 15.26 | 14.63 | 14.66 | 281,284 | -0.67(-4.35%) |
Mar 21, 2023 | 15.05 | 15.43 | 15.05 | 15.33 | 359,796 | +0.42(+2.82%) |
Mar 20, 2023 | 14.73 | 15.02 | 14.70 | 14.91 | 407,650 | +0.31(+2.13%) |
Mar 17, 2023 | 14.93 | 14.93 | 14.59 | 14.60 | 949,104 | -0.44(-2.91%) |
Mar 16, 2023 | 14.97 | 15.31 | 14.86 | 15.04 | 336,520 | -0.10(-0.66%) |
Mar 15, 2023 | 14.88 | 15.26 | 14.84 | 15.14 | 430,234 | +0.05(+0.36%) |
Mar 14, 2023 | 15.16 | 15.52 | 15.05 | 15.08 | 397,845 | +0.29(+1.98%) |
Mar 13, 2023 | 14.63 | 15.07 | 14.63 | 14.79 | 385,308 | -0.06(-0.43%) |
Mar 10, 2023 | 15.41 | 15.47 | 14.73 | 14.85 | 372,334 | -0.52(-3.38%) |
Mar 09, 2023 | 15.52 | 15.54 | 15.30 | 15.37 | 369,644 | -0.18(-1.17%) |
Mar 08, 2023 | 15.65 | 15.73 | 15.39 | 15.56 | 269,092 | -0.13(-0.81%) |
Mar 07, 2023 | 16.06 | 16.10 | 15.57 | 15.68 | 215,164 | -0.38(-2.34%) |
Mar 06, 2023 | 15.69 | 16.15 | 15.69 | 16.06 | 352,868 | +0.40(+2.57%) |
Mar 03, 2023 | 15.70 | 15.88 | 15.61 | 15.66 | 218,722 | +0.02(+0.11%) |
Mar 02, 2023 | 15.76 | 15.89 | 15.54 | 15.64 | 174,892 | -0.06(-0.40%) |
Mar 01, 2023 | 15.63 | 15.71 | 15.28 | 15.70 | 414,180 | +0.00(+0.00%) |
Feb 28, 2023 | 15.93 | 16.04 | 15.67 | 15.70 | 274,921 | -0.32(-2.01%) |
Feb 27, 2023 | 15.85 | 16.08 | 15.67 | 16.02 | 381,922 | +0.25(+1.59%) |
Feb 24, 2023 | 16.27 | 16.30 | 15.08 | 15.77 | 964,830 | -1.10(-6.51%) |
Feb 23, 2023 | 16.75 | 16.90 | 16.64 | 16.87 | 105,351 | +0.18(+1.07%) |
Feb 22, 2023 | 16.76 | 16.97 | 16.65 | 16.69 | 138,568 | +0.04(+0.21%) |
Feb 21, 2023 | 17.19 | 17.30 | 16.58 | 16.66 | 153,204 | -0.53(-3.07%) |
Feb 17, 2023 | 17.29 | 17.35 | 17.07 | 17.19 | 131,801 | -0.01(-0.05%) |
Feb 16, 2023 | 17.01 | 17.26 | 16.87 | 17.19 | 166,400 | +0.04(+0.21%) |
Feb 15, 2023 | 17.18 | 17.23 | 17.02 | 17.16 | 88,312 | -0.07(-0.41%) |
Feb 14, 2023 | 17.07 | 17.34 | 17.04 | 17.23 | 103,322 | +0.05(+0.31%) |
Feb 13, 2023 | 17.14 | 17.28 | 17.10 | 17.18 | 171,174 | +0.07(+0.42%) |
Feb 10, 2023 | 17.15 | 17.27 | 17.00 | 17.10 | 150,569 | -0.10(-0.57%) |
Feb 09, 2023 | 17.40 | 17.48 | 17.13 | 17.20 | 99,054 | -0.22(-1.28%) |
Feb 08, 2023 | 17.60 | 17.60 | 17.30 | 17.43 | 99,871 | -0.18(-1.02%) |
Feb 07, 2023 | 17.46 | 17.63 | 17.35 | 17.60 | 148,998 | +0.00(+0.00%) |
Feb 06, 2023 | 17.83 | 17.84 | 17.42 | 17.60 | 137,864 | -0.22(-1.25%) |
Feb 03, 2023 | 17.67 | 17.84 | 17.57 | 17.83 | 98,002 | -0.03(-0.15%) |
Feb 02, 2023 | 17.70 | 17.95 | 17.56 | 17.86 | 139,513 | +0.28(+1.58%) |
Feb 01, 2023 | 17.43 | 17.74 | 17.33 | 17.58 | 152,163 | +0.04(+0.20%) |
Jan 31, 2023 | 17.23 | 17.57 | 17.11 | 17.54 | 148,024 | +0.29(+1.71%) |
Jan 30, 2023 | 17.23 | 17.39 | 17.15 | 17.25 | 120,463 | +0.02(+0.10%) |
Jan 27, 2023 | 17.15 | 17.33 | 17.04 | 17.23 | 112,829 | +0.10(+0.57%) |
Jan 26, 2023 | 17.08 | 17.17 | 16.95 | 17.13 | 98,443 | +0.18(+1.05%) |
Jan 25, 2023 | 16.76 | 16.98 | 16.61 | 16.95 | 156,120 | +0.24(+1.44%) |
Jan 24, 2023 | 16.73 | 16.75 | 16.57 | 16.71 | 93,530 | +0.04(+0.27%) |
Jan 23, 2023 | 16.56 | 16.75 | 16.48 | 16.67 | 133,112 | +0.04(+0.21%) |
Jan 20, 2023 | 16.41 | 16.63 | 16.21 | 16.63 | 110,197 | +0.27(+1.64%) |
Jan 19, 2023 | 16.35 | 16.52 | 16.30 | 16.36 | 84,117 | -0.03(-0.16%) |
Jan 18, 2023 | 16.68 | 16.77 | 16.36 | 16.39 | 77,250 | -0.22(-1.34%) |
Jan 17, 2023 | 16.60 | 16.77 | 16.53 | 16.61 | 111,677 | -0.13(-0.75%) |
Jan 13, 2023 | 16.79 | 16.83 | 16.66 | 16.74 | 87,384 | -0.18(-1.06%) |
Jan 12, 2023 | 16.66 | 16.94 | 16.66 | 16.92 | 102,310 | +0.21(+1.23%) |
Jan 11, 2023 | 16.49 | 16.76 | 16.49 | 16.71 | 105,488 | +0.17(+1.03%) |
Jan 10, 2023 | 16.35 | 16.65 | 16.33 | 16.54 | 130,140 | +0.17(+1.04%) |
Jan 09, 2023 | 16.10 | 16.46 | 16.09 | 16.37 | 103,607 | +0.23(+1.44%) |
Jan 06, 2023 | 16.30 | 16.37 | 16.05 | 16.14 | 247,597 | -0.15(-0.93%) |
Jan 05, 2023 | 16.68 | 16.71 | 16.13 | 16.29 | 192,086 | -0.48(-2.88%) |
Jan 04, 2023 | 16.47 | 16.91 | 16.47 | 16.77 | 143,039 | +0.27(+1.62%) |
Jan 03, 2023 | 16.52 | 16.82 | 16.36 | 16.51 | 203,802 | +0.18(+1.09%) |
Dec 30, 2022 | 16.23 | 16.49 | 16.13 | 16.33 | 161,494 | +0.15(+0.94%) |
Dec 29, 2022 | 16.07 | 16.38 | 15.98 | 16.18 | 140,531 | +0.14(+0.89%) |
Dec 28, 2022 | 16.35 | 16.55 | 16.03 | 16.03 | 166,200 | -0.32(-1.97%) |
Dec 27, 2022 | 16.27 | 16.48 | 16.10 | 16.35 | 204,625 | +0.18(+1.10%) |
Dec 23, 2022 | 16.12 | 16.22 | 15.99 | 16.18 | 199,832 | -0.04(-0.27%) |
Dec 22, 2022 | 15.78 | 16.25 | 15.78 | 16.22 | 207,016 | +0.22(+1.40%) |
Dec 21, 2022 | 16.10 | 16.28 | 15.97 | 16.00 | 149,310 | -0.01(-0.06%) |
Dec 20, 2022 | 16.26 | 16.31 | 16.01 | 16.01 | 141,812 | -0.33(-2.02%) |
Dec 19, 2022 | 16.35 | 16.55 | 16.14 | 16.34 | 193,586 | +0.01(+0.05%) |
Dec 16, 2022 | 16.33 | 16.47 | 16.12 | 16.33 | 259,583 | -0.16(-0.98%) |
Dec 15, 2022 | 16.61 | 16.66 | 16.37 | 16.49 | 138,947 | -0.21(-1.28%) |
Dec 14, 2022 | 16.79 | 16.90 | 16.57 | 16.70 | 185,412 | -0.09(-0.53%) |
Dec 13, 2022 | 16.93 | 17.04 | 16.62 | 16.79 | 421,006 | +0.07(+0.43%) |
Dec 12, 2022 | 16.97 | 17.02 | 16.23 | 16.72 | 449,423 | -0.13(-0.80%) |
Dec 09, 2022 | 16.88 | 17.06 | 16.80 | 16.85 | 287,769 | -0.04(-0.21%) |
Dec 08, 2022 | 16.92 | 17.09 | 16.64 | 16.89 | 741,049 | +0.08(+0.47%) |
Dec 07, 2022 | 16.91 | 17.19 | 16.76 | 16.81 | 217,334 | -0.09(-0.52%) |
Dec 06, 2022 | 16.90 | 16.98 | 16.65 | 16.90 | 284,115 | +0.05(+0.31%) |
Dec 05, 2022 | 16.90 | 16.98 | 16.74 | 16.85 | 243,703 | -0.05(-0.31%) |
Dec 02, 2022 | 16.75 | 17.06 | 16.69 | 16.90 | 712,763 | +0.21(+1.26%) |
Dec 01, 2022 | 17.16 | 17.29 | 16.57 | 16.69 | 2,220,417 | -1.67(-9.11%) |
Nov 30, 2022 | 18.46 | 18.68 | 18.16 | 18.36 | 124,948 | -0.16(-0.85%) |
Nov 29, 2022 | 17.75 | 18.56 | 17.67 | 18.52 | 211,731 | +0.80(+4.50%) |
Nov 28, 2022 | 17.95 | 18.39 | 17.63 | 17.72 | 127,797 | -0.19(-1.08%) |
Nov 25, 2022 | 17.90 | 18.14 | 17.90 | 17.91 | 74,293 | +0.10(+0.54%) |
Nov 23, 2022 | 17.79 | 18.00 | 17.77 | 17.82 | 112,946 | -0.09(-0.49%) |
Nov 22, 2022 | 17.86 | 18.04 | 17.73 | 17.91 | 161,845 | +0.05(+0.29%) |
Nov 21, 2022 | 17.83 | 17.90 | 17.64 | 17.85 | 93,960 | +0.00(+0.00%) |
Nov 18, 2022 | 17.86 | 17.93 | 17.70 | 17.85 | 83,959 | +0.21(+1.19%) |
Nov 17, 2022 | 17.35 | 17.64 | 17.26 | 17.64 | 118,521 | +0.16(+0.90%) |
Nov 16, 2022 | 17.39 | 17.81 | 17.39 | 17.49 | 227,038 | -0.04(-0.25%) |
Nov 15, 2022 | 17.47 | 17.75 | 17.38 | 17.53 | 91,236 | +0.14(+0.81%) |
Nov 14, 2022 | 17.56 | 17.84 | 17.36 | 17.39 | 120,691 | -0.32(-1.83%) |
Nov 11, 2022 | 17.63 | 17.79 | 17.43 | 17.71 | 180,906 | +0.00(+0.00%) |
Nov 10, 2022 | 17.81 | 18.06 | 17.61 | 17.71 | 142,266 | +0.49(+2.85%) |
Nov 09, 2022 | 17.35 | 17.53 | 17.19 | 17.22 | 78,805 | -0.31(-1.75%) |
Nov 08, 2022 | 17.78 | 17.84 | 17.23 | 17.53 | 113,556 | -0.32(-1.81%) |
Nov 07, 2022 | 18.04 | 18.08 | 17.53 | 17.85 | 140,105 | -0.03(-0.15%) |
Nov 04, 2022 | 17.72 | 17.90 | 17.47 | 17.88 | 130,367 | +0.27(+1.54%) |
Nov 03, 2022 | 17.48 | 17.80 | 17.07 | 17.61 | 115,122 | +0.04(+0.20%) |
Nov 02, 2022 | 18.02 | 18.21 | 17.47 | 17.57 | 152,859 | -0.31(-1.71%) |
Nov 01, 2022 | 17.82 | 17.98 | 17.51 | 17.88 | 196,776 | +0.28(+1.59%) |
Oct 31, 2022 | 17.82 | 18.00 | 17.56 | 17.60 | 149,600 | -0.31(-1.71%) |
Oct 28, 2022 | 17.51 | 18.09 | 17.42 | 17.91 | 137,178 | +0.32(+1.84%) |
Oct 27, 2022 | 17.67 | 17.76 | 17.38 | 17.58 | 81,884 | +0.06(+0.35%) |
Oct 26, 2022 | 17.51 | 17.73 | 17.42 | 17.52 | 87,530 | +0.04(+0.20%) |
Oct 25, 2022 | 16.83 | 17.89 | 16.83 | 17.49 | 191,689 | +0.68(+4.06%) |
Oct 24, 2022 | 16.56 | 16.90 | 16.56 | 16.80 | 109,564 | +0.27(+1.64%) |
Oct 21, 2022 | 16.38 | 16.66 | 16.21 | 16.53 | 91,493 | +0.26(+1.61%) |
Oct 20, 2022 | 16.20 | 16.59 | 16.20 | 16.27 | 62,148 | +0.07(+0.43%) |
Oct 19, 2022 | 16.49 | 16.60 | 16.08 | 16.20 | 76,934 | -0.29(-1.75%) |
Oct 18, 2022 | 16.58 | 16.81 | 16.23 | 16.49 | 125,972 | +0.24(+1.45%) |
Oct 17, 2022 | 16.00 | 16.47 | 15.97 | 16.25 | 127,819 | +0.60(+3.86%) |
Oct 14, 2022 | 16.13 | 16.29 | 15.60 | 15.65 | 61,402 | -0.27(-1.70%) |
Oct 13, 2022 | 15.16 | 15.97 | 15.04 | 15.92 | 99,880 | +0.53(+3.41%) |
Oct 12, 2022 | 15.60 | 15.60 | 15.34 | 15.39 | 76,571 | -0.08(-0.51%) |
Oct 11, 2022 | 15.31 | 15.59 | 15.20 | 15.47 | 83,939 | +0.18(+1.14%) |
Oct 10, 2022 | 15.45 | 15.67 | 15.23 | 15.30 | 110,815 | -0.35(-2.24%) |
Oct 07, 2022 | 15.60 | 16.05 | 15.53 | 15.65 | 120,857 | +0.03(+0.17%) |
Oct 06, 2022 | 16.01 | 16.12 | 15.60 | 15.62 | 90,025 | -0.50(-3.10%) |
Oct 05, 2022 | 16.22 | 16.38 | 15.77 | 16.12 | 127,213 | -0.32(-1.92%) |
Oct 04, 2022 | 16.48 | 17.09 | 16.24 | 16.43 | 192,309 | -0.04(-0.27%) |
Oct 03, 2022 | 16.42 | 16.71 | 16.19 | 16.48 | 117,428 | +0.07(+0.43%) |
Sep 30, 2022 | 16.37 | 16.51 | 16.18 | 16.41 | 112,998 | +0.18(+1.13%) |
Sep 29, 2022 | 16.91 | 16.97 | 16.07 | 16.22 | 128,097 | -0.68(-4.04%) |
Sep 28, 2022 | 16.50 | 17.11 | 16.31 | 16.91 | 125,353 | +0.60(+3.71%) |
Sep 27, 2022 | 16.62 | 16.80 | 16.30 | 16.30 | 161,933 | -0.30(-1.79%) |
Sep 26, 2022 | 16.84 | 17.05 | 16.38 | 16.60 | 201,487 | -0.39(-2.32%) |
Sep 23, 2022 | 17.00 | 17.15 | 16.80 | 17.00 | 155,204 | -0.11(-0.67%) |
Sep 22, 2022 | 17.39 | 17.39 | 17.03 | 17.11 | 150,492 | -0.25(-1.41%) |
Sep 21, 2022 | 17.52 | 17.65 | 17.30 | 17.35 | 112,221 | -0.09(-0.50%) |
Sep 20, 2022 | 17.77 | 17.77 | 17.44 | 17.44 | 117,823 | -0.46(-2.59%) |
Sep 19, 2022 | 17.78 | 17.95 | 17.71 | 17.91 | 78,109 | +0.03(+0.15%) |
Sep 16, 2022 | 17.24 | 17.91 | 17.16 | 17.88 | 330,329 | +0.56(+3.24%) |
Sep 15, 2022 | 17.04 | 17.57 | 17.04 | 17.32 | 132,936 | +0.14(+0.82%) |
Sep 14, 2022 | 17.30 | 17.42 | 17.05 | 17.18 | 163,870 | -0.05(-0.30%) |
Sep 13, 2022 | 17.97 | 18.10 | 17.11 | 17.23 | 209,252 | -0.95(-5.20%) |
Sep 12, 2022 | 17.97 | 18.29 | 17.86 | 18.18 | 131,507 | +0.37(+2.06%) |
Sep 09, 2022 | 17.87 | 17.88 | 17.62 | 17.81 | 129,391 | +0.08(+0.44%) |
Sep 08, 2022 | 17.92 | 18.01 | 17.52 | 17.73 | 173,678 | -0.24(-1.34%) |
Sep 07, 2022 | 17.71 | 18.07 | 17.67 | 17.97 | 135,271 | +0.27(+1.55%) |
Sep 06, 2022 | 18.03 | 18.14 | 17.34 | 17.70 | 175,432 | -0.23(-1.29%) |
Sep 02, 2022 | 17.91 | 18.24 | 17.80 | 17.93 | 103,989 | +0.09(+0.53%) |
Sep 01, 2022 | 18.15 | 18.27 | 17.70 | 17.83 | 212,400 | -0.31(-1.71%) |
Aug 31, 2022 | 18.26 | 18.44 | 18.14 | 18.14 | 116,413 | -0.07(-0.38%) |
Aug 30, 2022 | 18.42 | 18.45 | 18.19 | 18.21 | 94,560 | -0.21(-1.17%) |
Aug 29, 2022 | 18.38 | 18.60 | 18.31 | 18.43 | 93,430 | -0.03(-0.19%) |
Aug 26, 2022 | 18.93 | 18.97 | 18.43 | 18.46 | 87,336 | -0.45(-2.36%) |
Aug 25, 2022 | 18.55 | 18.93 | 18.47 | 18.91 | 108,735 | +0.47(+2.56%) |
Aug 24, 2022 | 18.74 | 18.91 | 18.44 | 18.44 | 158,036 | -0.23(-1.24%) |
Aug 23, 2022 | 19.05 | 19.05 | 18.50 | 18.67 | 140,802 | -0.28(-1.50%) |
Aug 22, 2022 | 18.81 | 18.96 | 18.70 | 18.95 | 239,028 | +0.05(+0.27%) |
Aug 19, 2022 | 18.85 | 18.99 | 18.67 | 18.90 | 127,493 | +0.04(+0.23%) |
Aug 18, 2022 | 18.99 | 19.06 | 18.86 | 18.86 | 105,884 | -0.05(-0.27%) |
Aug 17, 2022 | 18.74 | 18.94 | 18.50 | 18.91 | 226,817 | +0.20(+1.06%) |
Aug 16, 2022 | 19.29 | 19.50 | 18.51 | 18.71 | 313,589 | -0.49(-2.55%) |
Aug 15, 2022 | 19.36 | 19.45 | 19.11 | 19.20 | 182,775 | -0.19(-0.98%) |
Aug 12, 2022 | 19.17 | 19.83 | 19.17 | 19.39 | 254,935 | +0.40(+2.13%) |
Aug 11, 2022 | 18.87 | 19.25 | 18.78 | 18.99 | 201,241 | +0.29(+1.56%) |
Aug 10, 2022 | 18.78 | 18.81 | 18.47 | 18.69 | 214,309 | +0.22(+1.21%) |
Aug 09, 2022 | 18.60 | 18.81 | 18.26 | 18.47 | 91,870 | -0.09(-0.51%) |
Aug 08, 2022 | 18.62 | 18.81 | 18.36 | 18.56 | 126,459 | +0.09(+0.51%) |
Aug 05, 2022 | 18.31 | 18.56 | 18.27 | 18.47 | 81,546 | +0.05(+0.28%) |
Aug 04, 2022 | 18.33 | 18.51 | 18.27 | 18.42 | 83,969 | +0.04(+0.23%) |
Aug 03, 2022 | 18.67 | 18.68 | 18.22 | 18.38 | 172,358 | -0.09(-0.47%) |
Aug 02, 2022 | 18.50 | 18.90 | 18.29 | 18.46 | 141,879 | -0.04(-0.23%) |
Aug 01, 2022 | 18.32 | 19.10 | 18.30 | 18.50 | 227,300 | +0.28(+1.56%) |
Jul 29, 2022 | 19.14 | 19.25 | 18.18 | 18.22 | 198,234 | -0.69(-3.64%) |
Jul 28, 2022 | 18.72 | 18.94 | 18.54 | 18.91 | 115,905 | +0.30(+1.62%) |
Jul 27, 2022 | 18.43 | 18.66 | 18.33 | 18.61 | 66,305 | +0.34(+1.88%) |
Jul 26, 2022 | 18.32 | 18.63 | 18.22 | 18.26 | 63,899 | -0.18(-0.98%) |
Jul 25, 2022 | 18.46 | 18.56 | 18.24 | 18.44 | 53,773 | +0.11(+0.61%) |
Jul 22, 2022 | 18.56 | 18.78 | 18.20 | 18.33 | 78,544 | -0.34(-1.84%) |
Jul 21, 2022 | 18.38 | 18.70 | 18.14 | 18.68 | 79,315 | +0.34(+1.83%) |
Jul 20, 2022 | 18.33 | 18.61 | 18.29 | 18.34 | 55,841 | +0.01(+0.05%) |
Jul 19, 2022 | 18.05 | 18.53 | 18.05 | 18.33 | 84,108 | +0.32(+1.77%) |
Jul 18, 2022 | 17.67 | 18.05 | 17.65 | 18.01 | 65,766 | +0.36(+2.04%) |
Jul 15, 2022 | 17.64 | 17.73 | 17.41 | 17.65 | 74,228 | +0.38(+2.19%) |
Jul 14, 2022 | 17.32 | 17.42 | 17.18 | 17.28 | 74,975 | -0.13(-0.74%) |
Jul 13, 2022 | 17.52 | 17.85 | 17.36 | 17.40 | 77,822 | -0.21(-1.17%) |
Jul 12, 2022 | 17.58 | 17.87 | 17.44 | 17.61 | 61,265 | -0.03(-0.19%) |
Jul 11, 2022 | 17.43 | 17.81 | 17.29 | 17.64 | 67,182 | +0.19(+1.08%) |
Jul 08, 2022 | 17.47 | 17.58 | 17.22 | 17.46 | 87,282 | +0.04(+0.25%) |
Jul 07, 2022 | 17.95 | 17.95 | 17.40 | 17.41 | 86,412 | -0.25(-1.41%) |
Jul 06, 2022 | 17.82 | 18.05 | 17.65 | 17.66 | 118,002 | -0.08(-0.44%) |
Jul 05, 2022 | 17.58 | 17.79 | 17.14 | 17.74 | 207,505 | -0.01(-0.05%) |
Jul 01, 2022 | 17.55 | 18.01 | 17.41 | 17.75 | 334,256 | +0.24(+1.36%) |
Jun 30, 2022 | 17.39 | 17.73 | 17.30 | 17.51 | 130,430 | +0.14(+0.79%) |
Jun 29, 2022 | 17.63 | 17.67 | 17.20 | 17.37 | 94,792 | -0.19(-1.06%) |
Jun 28, 2022 | 17.77 | 17.89 | 17.54 | 17.56 | 59,342 | -0.05(-0.26%) |
Jun 27, 2022 | 17.47 | 17.87 | 17.31 | 17.60 | 95,106 | +0.23(+1.34%) |
Jun 24, 2022 | 17.01 | 17.41 | 17.01 | 17.37 | 212,342 | +0.44(+2.62%) |
Jun 23, 2022 | 17.05 | 17.14 | 16.68 | 16.93 | 80,243 | -0.16(-0.92%) |
Jun 22, 2022 | 16.92 | 17.32 | 16.87 | 17.09 | 90,935 | -0.03(-0.20%) |
Jun 21, 2022 | 16.69 | 17.30 | 16.69 | 17.12 | 99,612 | +0.48(+2.86%) |
Jun 17, 2022 | 16.73 | 16.96 | 16.63 | 16.65 | 127,417 | +0.12(+0.71%) |
Jun 16, 2022 | 16.33 | 16.59 | 15.97 | 16.53 | 292,585 | +0.09(+0.52%) |
Jun 15, 2022 | 16.48 | 16.72 | 16.39 | 16.44 | 317,940 | -0.04(-0.23%) |
Jun 14, 2022 | 17.13 | 17.13 | 16.35 | 16.48 | 580,483 | -0.64(-3.76%) |
Jun 13, 2022 | 17.48 | 17.57 | 17.10 | 17.12 | 188,931 | -0.67(-3.78%) |
Jun 10, 2022 | 17.74 | 17.92 | 17.45 | 17.80 | 116,335 | -0.06(-0.32%) |
Jun 09, 2022 | 18.01 | 18.09 | 17.82 | 17.85 | 83,151 | -0.33(-1.83%) |
Jun 08, 2022 | 18.46 | 18.56 | 18.12 | 18.19 | 109,117 | -0.39(-2.11%) |
Jun 07, 2022 | 18.49 | 18.65 | 18.31 | 18.58 | 231,057 | +0.16(+0.87%) |
Jun 06, 2022 | 18.70 | 18.70 | 18.31 | 18.42 | 138,871 | -0.02(-0.11%) |
Jun 03, 2022 | 18.49 | 18.59 | 18.31 | 18.44 | 133,329 | -0.15(-0.80%) |
Jun 02, 2022 | 18.71 | 18.71 | 18.43 | 18.59 | 90,027 | +0.02(+0.12%) |