Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.60 | 20.62 | 20.49 | 20.54 | 3,271 | -0.04(-0.19%) |
May 05, 2023 | 20.16 | 20.60 | 20.16 | 20.58 | 5,007 | +0.06(+0.29%) |
May 04, 2023 | 20.65 | 20.78 | 20.52 | 20.52 | 4,314 | -0.05(-0.24%) |
May 03, 2023 | 20.51 | 20.74 | 20.51 | 20.57 | 7,554 | -0.03(-0.15%) |
May 02, 2023 | 20.17 | 20.62 | 20.15 | 20.60 | 10,589 | +0.35(+1.73%) |
May 01, 2023 | 20.44 | 20.44 | 20.23 | 20.25 | 7,311 | +0.07(+0.35%) |
Apr 28, 2023 | 20.36 | 20.36 | 20.18 | 20.18 | 6,060 | -0.11(-0.54%) |
Apr 27, 2023 | 20.14 | 20.29 | 20.05 | 20.29 | 7,782 | +0.15(+0.74%) |
Apr 26, 2023 | 20.31 | 20.31 | 20.11 | 20.14 | 4,056 | -0.03(-0.15%) |
Apr 25, 2023 | 20.20 | 20.24 | 20.04 | 20.17 | 3,602 | -0.08(-0.40%) |
Apr 24, 2023 | 20.12 | 20.27 | 20.12 | 20.25 | 5,200 | +0.03(+0.15%) |
Apr 21, 2023 | 20.36 | 20.36 | 20.05 | 20.22 | 5,114 | -0.18(-0.88%) |
Apr 20, 2023 | 20.48 | 20.62 | 20.39 | 20.40 | 4,749 | -0.08(-0.39%) |
Apr 19, 2023 | 20.44 | 20.60 | 20.36 | 20.48 | 3,751 | -0.27(-1.30%) |
Apr 18, 2023 | 20.80 | 20.88 | 20.70 | 20.75 | 2,676 | +0.06(+0.29%) |
Apr 17, 2023 | 20.60 | 20.69 | 20.59 | 20.69 | 4,815 | +0.00(+0.00%) |
Apr 14, 2023 | 20.75 | 20.75 | 20.56 | 20.69 | 2,820 | -0.25(-1.19%) |
Apr 13, 2023 | 20.75 | 20.94 | 20.72 | 20.94 | 6,305 | +0.40(+1.95%) |
Apr 12, 2023 | 20.65 | 20.65 | 20.54 | 20.54 | 1,633 | +0.09(+0.44%) |
Apr 11, 2023 | 20.28 | 20.55 | 20.28 | 20.45 | 5,031 | +0.25(+1.24%) |
Apr 10, 2023 | 20.12 | 20.23 | 20.11 | 20.20 | 3,456 | +0.05(+0.25%) |
Apr 06, 2023 | 20.15 | 0 | -0.08(-0.40%) | |||
Apr 05, 2023 | 20.42 | 20.42 | 20.04 | 20.23 | 9,991 | -0.09(-0.44%) |
Apr 04, 2023 | 19.96 | 20.37 | 19.96 | 20.32 | 5,734 | +0.33(+1.65%) |
Apr 03, 2023 | 19.61 | 20.06 | 19.61 | 19.99 | 11,823 | +0.42(+2.15%) |
Mar 31, 2023 | 19.57 | 19.63 | 19.50 | 19.57 | 2,776 | +0.04(+0.20%) |
Mar 30, 2023 | 19.48 | 19.53 | 19.44 | 19.53 | 8,057 | +0.11(+0.57%) |
Mar 29, 2023 | 19.37 | 19.55 | 19.37 | 19.42 | 5,742 | +0.02(+0.10%) |
Mar 28, 2023 | 19.30 | 19.41 | 19.25 | 19.40 | 10,795 | +0.15(+0.78%) |
Mar 27, 2023 | 18.99 | 19.25 | 18.99 | 19.25 | 3,025 | +0.01(+0.05%) |
Mar 24, 2023 | 19.12 | 19.30 | 19.12 | 19.24 | 4,811 | +0.08(+0.42%) |
Mar 23, 2023 | 19.21 | 19.31 | 19.13 | 19.16 | 1,923 | -0.10(-0.52%) |
Mar 22, 2023 | 18.89 | 19.27 | 18.89 | 19.26 | 2,540 | +0.35(+1.85%) |
Mar 21, 2023 | 18.82 | 18.93 | 18.82 | 18.91 | 4,500 | -0.19(-0.99%) |
Mar 20, 2023 | 19.05 | 19.21 | 19.05 | 19.10 | 7,621 | +0.13(+0.69%) |
Mar 17, 2023 | 18.58 | 19.01 | 18.58 | 18.97 | 9,308 | +0.60(+3.27%) |
Mar 16, 2023 | 18.36 | 18.37 | 18.10 | 18.37 | 14,579 | +0.01(+0.05%) |
Mar 15, 2023 | 18.70 | 18.70 | 18.25 | 18.36 | 7,920 | -0.29(-1.55%) |
Mar 14, 2023 | 18.45 | 18.68 | 18.45 | 18.65 | 10,218 | +0.20(+1.08%) |
Mar 13, 2023 | 18.34 | 18.52 | 18.34 | 18.45 | 9,888 | +0.38(+2.10%) |
Mar 10, 2023 | 18.27 | 18.54 | 18.06 | 18.07 | 17,827 | -0.08(-0.44%) |
Mar 09, 2023 | 18.55 | 18.55 | 18.11 | 18.15 | 10,179 | -0.30(-1.63%) |
Mar 08, 2023 | 18.39 | 18.63 | 18.39 | 18.45 | 31,600 | +0.08(+0.44%) |
Mar 07, 2023 | 18.52 | 18.52 | 18.30 | 18.37 | 5,338 | -0.52(-2.75%) |
Mar 06, 2023 | 19.01 | 19.05 | 18.89 | 18.89 | 12,551 | -0.27(-1.41%) |
Mar 03, 2023 | 19.01 | 19.18 | 19.01 | 19.16 | 4,383 | +0.28(+1.48%) |
Mar 02, 2023 | 18.60 | 18.88 | 18.60 | 18.88 | 4,917 | +0.13(+0.69%) |
Mar 01, 2023 | 18.59 | 18.82 | 18.59 | 18.75 | 9,456 | +0.39(+2.12%) |
Feb 28, 2023 | 18.11 | 18.41 | 18.05 | 18.36 | 7,937 | +0.28(+1.55%) |
Feb 27, 2023 | 17.82 | 18.12 | 17.82 | 18.08 | 5,159 | +0.24(+1.35%) |
Feb 24, 2023 | 17.76 | 17.84 | 17.64 | 17.84 | 8,096 | -0.08(-0.45%) |
Feb 23, 2023 | 17.91 | 17.94 | 17.84 | 17.92 | 5,200 | -0.11(-0.61%) |
Feb 22, 2023 | 18.10 | 18.10 | 17.92 | 18.03 | 13,929 | -0.16(-0.88%) |
Feb 21, 2023 | 18.35 | 18.39 | 18.18 | 18.19 | 2,857 | -0.13(-0.71%) |
Feb 17, 2023 | 18.32 | 0 | -0.31(-1.66%) | |||
Feb 16, 2023 | 18.41 | 18.72 | 18.41 | 18.63 | 6,752 | +0.17(+0.92%) |
Feb 15, 2023 | 18.50 | 18.50 | 18.30 | 18.46 | 5,517 | -0.28(-1.49%) |
Feb 14, 2023 | 18.72 | 18.74 | 18.55 | 18.74 | 7,850 | +0.01(+0.05%) |
Feb 13, 2023 | 18.78 | 18.82 | 18.68 | 18.73 | 5,536 | -0.07(-0.37%) |
Feb 10, 2023 | 18.80 | 18.94 | 18.76 | 18.80 | 7,837 | -0.24(-1.26%) |
Feb 09, 2023 | 19.39 | 19.39 | 18.93 | 19.04 | 20,824 | -0.22(-1.14%) |
Feb 08, 2023 | 19.51 | 19.52 | 19.26 | 19.26 | 10,396 | -0.18(-0.93%) |
Feb 07, 2023 | 19.25 | 19.56 | 19.25 | 19.44 | 6,775 | +0.13(+0.67%) |
Feb 06, 2023 | 19.50 | 19.50 | 19.22 | 19.31 | 15,128 | -0.22(-1.13%) |
Feb 03, 2023 | 19.62 | 19.75 | 19.45 | 19.53 | 6,266 | -0.40(-2.01%) |
Feb 02, 2023 | 20.16 | 20.16 | 19.89 | 19.93 | 12,624 | -0.40(-1.97%) |
Feb 01, 2023 | 20.09 | 20.38 | 19.97 | 20.33 | 50,276 | +0.24(+1.19%) |
Jan 31, 2023 | 20.09 | 20.13 | 20.02 | 20.09 | 14,948 | +0.25(+1.26%) |
Jan 30, 2023 | 19.93 | 19.99 | 19.84 | 19.84 | 11,530 | -0.17(-0.85%) |
Jan 27, 2023 | 20.11 | 20.12 | 19.95 | 20.01 | 15,599 | -0.15(-0.74%) |
Jan 26, 2023 | 20.12 | 20.17 | 20.02 | 20.16 | 5,943 | -0.09(-0.44%) |
Jan 25, 2023 | 19.92 | 20.25 | 19.91 | 20.25 | 17,929 | +0.24(+1.20%) |
Jan 24, 2023 | 19.90 | 20.01 | 19.86 | 20.01 | 1,972 | +0.18(+0.91%) |
Jan 23, 2023 | 19.75 | 19.83 | 19.64 | 19.83 | 7,215 | +0.02(+0.10%) |
Jan 20, 2023 | 19.50 | 19.83 | 19.50 | 19.81 | 9,163 | +0.19(+0.97%) |
Jan 19, 2023 | 19.32 | 19.65 | 19.32 | 19.62 | 6,467 | +0.15(+0.77%) |
Jan 18, 2023 | 19.59 | 19.66 | 19.47 | 19.47 | 6,448 | +0.18(+0.93%) |
Jan 17, 2023 | 19.53 | 19.53 | 19.28 | 19.29 | 39,776 | -0.28(-1.43%) |
Jan 16, 2023 | 19.66 | 19.72 | 19.55 | 19.57 | 5,909 | -0.15(-0.76%) |
Jan 13, 2023 | 19.64 | 19.80 | 19.64 | 19.72 | 12,242 | +0.08(+0.41%) |
Jan 12, 2023 | 19.48 | 19.64 | 19.48 | 19.64 | 15,320 | +0.27(+1.39%) |
Jan 11, 2023 | 19.51 | 19.51 | 19.25 | 19.37 | 29,545 | -0.04(-0.21%) |
Jan 10, 2023 | 19.31 | 19.41 | 19.20 | 19.41 | 7,042 | +0.19(+0.99%) |
Jan 09, 2023 | 19.50 | 19.50 | 19.22 | 19.22 | 9,820 | -0.16(-0.83%) |
Jan 06, 2023 | 19.26 | 19.41 | 19.14 | 19.38 | 6,541 | +0.35(+1.84%) |
Jan 05, 2023 | 18.80 | 19.03 | 18.70 | 19.03 | 8,558 | +0.15(+0.79%) |
Jan 04, 2023 | 18.68 | 18.93 | 18.62 | 18.88 | 74,045 | +0.31(+1.67%) |
Jan 03, 2023 | 18.48 | 18.71 | 18.47 | 18.57 | 10,278 | +0.38(+2.09%) |
Dec 30, 2022 | 18.19 | 0 | -0.16(-0.87%) | |||
Dec 29, 2022 | 18.44 | 18.47 | 18.35 | 18.35 | 15,352 | +0.03(+0.16%) |
Dec 28, 2022 | 18.43 | 18.49 | 18.32 | 18.32 | 7,854 | -0.09(-0.49%) |
Dec 23, 2022 | 18.41 | 0 | +0.14(+0.77%) | |||
Dec 22, 2022 | 18.31 | 18.31 | 18.09 | 18.27 | 16,008 | -0.21(-1.14%) |
Dec 21, 2022 | 18.50 | 18.55 | 18.47 | 18.48 | 8,971 | +0.26(+1.43%) |
Dec 20, 2022 | 18.11 | 18.29 | 18.08 | 18.22 | 9,471 | +0.33(+1.84%) |
Dec 19, 2022 | 18.10 | 18.10 | 17.84 | 17.89 | 20,323 | -0.34(-1.87%) |
Dec 16, 2022 | 17.94 | 18.29 | 17.85 | 18.23 | 33,847 | +0.06(+0.33%) |
Dec 15, 2022 | 18.31 | 18.38 | 18.17 | 18.17 | 8,581 | -0.64(-3.40%) |
Dec 14, 2022 | 18.95 | 18.95 | 18.71 | 18.81 | 49,440 | -0.07(-0.37%) |
Dec 13, 2022 | 19.14 | 19.14 | 18.75 | 18.88 | 14,373 | +0.25(+1.34%) |
Dec 12, 2022 | 18.50 | 18.63 | 18.42 | 18.63 | 5,755 | -0.02(-0.11%) |
Dec 09, 2022 | 18.80 | 19.04 | 18.65 | 18.65 | 18,836 | -0.03(-0.16%) |
Dec 08, 2022 | 18.81 | 18.88 | 18.68 | 18.68 | 5,097 | -0.04(-0.21%) |
Dec 07, 2022 | 18.75 | 18.76 | 18.60 | 18.72 | 8,622 | +0.16(+0.86%) |
Dec 06, 2022 | 18.69 | 18.69 | 18.56 | 18.56 | 1,259 | -0.05(-0.27%) |
Dec 05, 2022 | 18.78 | 18.81 | 18.58 | 18.61 | 12,646 | -0.29(-1.53%) |
Dec 02, 2022 | 18.56 | 18.92 | 18.56 | 18.90 | 5,591 | +0.01(+0.05%) |
Dec 01, 2022 | 18.87 | 19.06 | 18.80 | 18.89 | 12,634 | +0.33(+1.78%) |
Nov 30, 2022 | 18.57 | 18.60 | 18.24 | 18.56 | 26,248 | +0.20(+1.09%) |
Nov 29, 2022 | 18.27 | 18.42 | 18.25 | 18.36 | 3,779 | +0.56(+3.15%) |
Nov 28, 2022 | 18.13 | 18.13 | 17.79 | 17.80 | 6,850 | -0.44(-2.41%) |
Nov 25, 2022 | 18.25 | 18.31 | 18.21 | 18.24 | 14,548 | -0.12(-0.65%) |
Nov 24, 2022 | 18.40 | 18.40 | 18.33 | 18.36 | 1,522 | +0.12(+0.66%) |
Nov 23, 2022 | 18.01 | 18.24 | 18.01 | 18.24 | 17,943 | +0.13(+0.72%) |
Nov 22, 2022 | 18.00 | 18.11 | 18.00 | 18.11 | 6,545 | +0.59(+3.37%) |
Nov 21, 2022 | 17.53 | 17.53 | 17.30 | 17.52 | 3,797 | +0.00(+0.00%) |
Nov 18, 2022 | 17.42 | 17.52 | 17.41 | 17.52 | 1,781 | +0.12(+0.69%) |
Nov 17, 2022 | 17.34 | 17.43 | 17.25 | 17.40 | 6,499 | -0.23(-1.30%) |
Nov 16, 2022 | 17.81 | 17.81 | 17.63 | 17.63 | 11,162 | -0.24(-1.34%) |
Nov 15, 2022 | 17.99 | 17.99 | 17.77 | 17.87 | 14,702 | -0.02(-0.11%) |
Nov 14, 2022 | 17.80 | 18.02 | 17.80 | 17.89 | 12,060 | -0.08(-0.45%) |
Nov 11, 2022 | 18.00 | 18.14 | 17.93 | 17.97 | 22,542 | +0.07(+0.39%) |
Nov 10, 2022 | 17.66 | 17.95 | 17.61 | 17.90 | 43,829 | +0.86(+5.05%) |
Nov 09, 2022 | 17.32 | 17.47 | 17.04 | 17.04 | 34,860 | -0.43(-2.46%) |
Nov 08, 2022 | 16.76 | 17.60 | 16.76 | 17.47 | 38,915 | +0.76(+4.55%) |
Nov 07, 2022 | 16.75 | 16.75 | 16.50 | 16.71 | 7,376 | +0.02(+0.12%) |
Nov 04, 2022 | 16.29 | 16.69 | 16.29 | 16.69 | 9,916 | +0.94(+5.97%) |
Nov 03, 2022 | 15.97 | 15.97 | 15.71 | 15.75 | 12,314 | -0.68(-4.14%) |
Nov 02, 2022 | 17.19 | 16.43 | 16.43 | 64,621 | -0.70(-4.09%) | |
Nov 01, 2022 | 17.05 | 17.25 | 17.05 | 17.13 | 28,842 | +0.38(+2.27%) |
Oct 31, 2022 | 16.74 | 16.97 | 16.74 | 16.75 | 13,054 | -0.15(-0.89%) |
Oct 28, 2022 | 16.95 | 16.95 | 16.69 | 16.90 | 21,928 | -0.13(-0.76%) |
Oct 27, 2022 | 17.03 | 17.18 | 17.02 | 17.03 | 34,234 | -0.12(-0.70%) |
Oct 26, 2022 | 16.92 | 17.28 | 16.92 | 17.15 | 18,390 | +0.30(+1.78%) |
Oct 25, 2022 | 16.65 | 16.87 | 16.65 | 16.85 | 110,282 | +0.21(+1.26%) |
Oct 24, 2022 | 16.91 | 16.91 | 16.51 | 16.64 | 16,465 | -0.29(-1.71%) |
Oct 21, 2022 | 16.30 | 16.93 | 16.30 | 16.93 | 38,929 | +0.52(+3.17%) |
Oct 20, 2022 | 16.65 | 16.69 | 16.33 | 16.41 | 6,390 | +0.12(+0.74%) |
Oct 19, 2022 | 16.32 | 16.41 | 16.26 | 16.29 | 3,801 | -0.23(-1.39%) |
Oct 18, 2022 | 16.56 | 16.60 | 16.46 | 16.52 | 5,182 | +0.13(+0.79%) |
Oct 17, 2022 | 16.51 | 16.67 | 16.39 | 16.39 | 16,499 | +0.16(+0.99%) |
Oct 14, 2022 | 16.84 | 16.84 | 16.22 | 16.23 | 11,817 | -0.68(-4.02%) |
Oct 13, 2022 | 16.37 | 16.91 | 16.16 | 16.91 | 40,427 | +0.10(+0.59%) |
Oct 12, 2022 | 16.61 | 16.82 | 16.55 | 16.81 | 10,266 | +0.19(+1.14%) |
Oct 11, 2022 | 16.72 | 16.94 | 16.60 | 16.62 | 23,779 | -0.25(-1.48%) |
Oct 07, 2022 | 16.87 | 0 | -0.65(-3.71%) | |||
Oct 06, 2022 | 17.26 | 17.52 | 17.23 | 17.52 | 17,381 | +0.24(+1.39%) |
Oct 05, 2022 | 17.21 | 17.31 | 17.14 | 17.28 | 10,212 | -0.25(-1.43%) |
Oct 04, 2022 | 17.50 | 17.75 | 17.48 | 17.53 | 16,707 | +0.31(+1.80%) |
Oct 03, 2022 | 16.91 | 17.29 | 16.91 | 17.22 | 19,140 | +0.37(+2.20%) |
Sep 30, 2022 | 16.45 | 17.00 | 16.45 | 16.85 | 26,216 | +0.47(+2.87%) |
Sep 29, 2022 | 16.39 | 16.44 | 16.25 | 16.38 | 13,647 | -0.06(-0.36%) |
Sep 28, 2022 | 15.91 | 16.44 | 15.91 | 16.44 | 36,858 | +0.68(+4.31%) |
Sep 27, 2022 | 15.69 | 15.98 | 15.69 | 15.76 | 21,910 | +0.23(+1.48%) |
Sep 26, 2022 | 15.61 | 15.90 | 15.46 | 15.53 | 33,491 | -0.21(-1.33%) |
Sep 23, 2022 | 16.05 | 16.07 | 15.60 | 15.74 | 30,487 | -0.86(-5.18%) |
Sep 22, 2022 | 16.87 | 16.87 | 16.55 | 16.60 | 14,048 | -0.05(-0.30%) |
Sep 21, 2022 | 16.73 | 16.97 | 16.56 | 16.65 | 28,944 | +0.00(+0.00%) |
Sep 20, 2022 | 16.42 | 16.66 | 16.42 | 16.65 | 7,917 | -0.18(-1.07%) |
Sep 19, 2022 | 16.23 | 16.83 | 16.23 | 16.83 | 19,240 | +0.41(+2.50%) |
Sep 16, 2022 | 16.22 | 16.54 | 16.20 | 16.42 | 42,423 | -0.04(-0.24%) |
Sep 15, 2022 | 16.72 | 16.88 | 16.42 | 16.46 | 92,221 | -0.42(-2.49%) |
Sep 14, 2022 | 16.99 | 17.02 | 16.88 | 16.88 | 10,354 | +0.09(+0.54%) |
Sep 13, 2022 | 16.86 | 17.03 | 16.79 | 16.79 | 13,749 | -0.36(-2.10%) |
Sep 12, 2022 | 17.34 | 17.34 | 17.04 | 17.15 | 9,883 | -0.01(-0.06%) |
Sep 09, 2022 | 16.91 | 17.16 | 16.91 | 17.16 | 34,573 | +0.41(+2.45%) |
Sep 08, 2022 | 16.41 | 16.75 | 16.41 | 16.75 | 11,886 | +0.27(+1.64%) |
Sep 07, 2022 | 16.18 | 16.57 | 16.07 | 16.48 | 21,948 | +0.28(+1.73%) |
Sep 06, 2022 | 16.36 | 16.63 | 16.20 | 16.20 | 9,573 | -0.14(-0.86%) |
Sep 02, 2022 | 16.34 | 0 | +0.41(+2.57%) | |||
Sep 01, 2022 | 16.11 | 16.15 | 15.93 | 15.93 | 9,955 | -0.46(-2.81%) |
Aug 31, 2022 | 16.55 | 16.62 | 16.39 | 16.39 | 11,321 | -0.19(-1.15%) |
Aug 30, 2022 | 17.02 | 17.02 | 16.58 | 16.58 | 15,087 | -0.49(-2.87%) |
Aug 29, 2022 | 17.23 | 17.30 | 17.06 | 17.07 | 9,920 | -0.23(-1.33%) |
Aug 26, 2022 | 17.73 | 17.76 | 17.25 | 17.30 | 25,453 | -0.44(-2.48%) |
Aug 25, 2022 | 17.71 | 17.75 | 17.57 | 17.74 | 14,848 | +0.21(+1.20%) |
Aug 24, 2022 | 17.25 | 17.53 | 17.25 | 17.53 | 6,725 | +0.28(+1.62%) |
Aug 23, 2022 | 17.10 | 17.38 | 17.10 | 17.25 | 15,563 | +0.41(+2.43%) |
Aug 22, 2022 | 16.53 | 16.86 | 16.53 | 16.84 | 11,854 | +0.08(+0.48%) |
Aug 19, 2022 | 16.88 | 16.88 | 16.75 | 16.76 | 15,568 | -0.28(-1.64%) |
Aug 18, 2022 | 17.03 | 17.09 | 17.03 | 17.04 | 11,180 | +0.17(+1.01%) |
Aug 17, 2022 | 17.03 | 17.03 | 16.87 | 16.87 | 16,347 | -0.32(-1.86%) |
Aug 16, 2022 | 17.01 | 17.19 | 16.99 | 17.19 | 6,806 | +0.12(+0.70%) |
Aug 15, 2022 | 17.06 | 17.08 | 16.90 | 17.07 | 12,476 | -0.18(-1.04%) |
Aug 12, 2022 | 17.04 | 17.26 | 17.04 | 17.25 | 11,009 | +0.32(+1.89%) |
Aug 11, 2022 | 17.03 | 17.15 | 16.90 | 16.93 | 14,484 | -0.13(-0.76%) |
Aug 10, 2022 | 16.94 | 17.20 | 16.94 | 17.06 | 35,151 | +0.20(+1.19%) |
Aug 09, 2022 | 16.81 | 16.86 | 16.67 | 16.86 | 13,579 | +0.10(+0.60%) |
Aug 08, 2022 | 16.60 | 16.81 | 16.60 | 16.76 | 13,009 | +0.35(+2.13%) |
Aug 05, 2022 | 16.01 | 16.41 | 16.01 | 16.41 | 76,535 | +0.16(+0.98%) |
Aug 04, 2022 | 16.05 | 16.40 | 15.99 | 16.25 | 17,915 | +0.43(+2.72%) |
Aug 03, 2022 | 16.04 | 16.05 | 15.75 | 15.82 | 15,394 | -0.22(-1.37%) |
Aug 02, 2022 | 16.33 | 16.42 | 16.04 | 16.04 | 38,496 | -0.41(-2.49%) |
Jul 29, 2022 | 16.45 | 0 | +0.41(+2.56%) | |||
Jul 28, 2022 | 16.08 | 16.09 | 15.85 | 16.04 | 52,714 | +0.25(+1.58%) |
Jul 27, 2022 | 15.64 | 15.83 | 15.46 | 15.79 | 65,969 | +0.23(+1.48%) |
Jul 26, 2022 | 15.41 | 15.65 | 15.41 | 15.56 | 44,540 | +0.12(+0.78%) |
Jul 25, 2022 | 15.58 | 15.58 | 15.35 | 15.44 | 56,011 | -0.08(-0.52%) |
Jul 22, 2022 | 15.74 | 15.77 | 15.50 | 15.52 | 22,634 | -0.13(-0.83%) |
Jul 21, 2022 | 15.64 | 15.76 | 15.56 | 15.65 | 50,441 | +0.04(+0.26%) |
Jul 20, 2022 | 15.84 | 15.88 | 15.61 | 15.61 | 63,586 | -0.26(-1.64%) |
Jul 19, 2022 | 15.77 | 15.94 | 15.77 | 15.87 | 9,903 | +0.22(+1.41%) |
Jul 18, 2022 | 15.76 | 15.83 | 15.64 | 15.65 | 32,943 | +0.18(+1.16%) |
Jul 15, 2022 | 15.32 | 15.47 | 15.24 | 15.47 | 40,071 | -0.02(-0.13%) |
Jul 14, 2022 | 15.55 | 15.58 | 15.26 | 15.49 | 95,408 | -0.48(-3.01%) |
Jul 13, 2022 | 15.78 | 16.21 | 15.65 | 15.97 | 62,041 | +0.19(+1.20%) |
Jul 12, 2022 | 16.05 | 16.05 | 15.77 | 15.78 | 34,099 | -0.27(-1.68%) |
Jul 11, 2022 | 16.14 | 16.33 | 16.05 | 16.05 | 8,843 | -0.26(-1.59%) |
Jul 08, 2022 | 16.34 | 16.48 | 16.17 | 16.31 | 28,884 | -0.20(-1.21%) |
Jul 07, 2022 | 16.24 | 16.62 | 16.24 | 16.51 | 62,126 | +0.41(+2.55%) |
Jul 06, 2022 | 16.10 | 16.17 | 15.66 | 16.10 | 57,103 | -0.05(-0.31%) |
Jul 05, 2022 | 16.53 | 16.53 | 15.91 | 16.15 | 44,537 | -0.76(-4.49%) |
Jul 04, 2022 | 16.53 | 16.92 | 16.53 | 16.91 | 24,034 | +0.38(+2.30%) |
Jun 30, 2022 | 16.53 | 0 | -0.65(-3.78%) | |||
Jun 29, 2022 | 17.51 | 17.51 | 17.12 | 17.18 | 26,843 | -0.26(-1.49%) |
Jun 28, 2022 | 17.81 | 17.89 | 17.44 | 17.44 | 13,153 | -0.26(-1.47%) |
Jun 27, 2022 | 17.39 | 17.74 | 17.39 | 17.70 | 7,028 | +0.34(+1.96%) |
Jun 24, 2022 | 17.01 | 17.40 | 16.87 | 17.36 | 13,542 | +0.28(+1.64%) |
Jun 23, 2022 | 17.91 | 17.91 | 17.07 | 17.08 | 9,175 | -0.91(-5.06%) |
Jun 22, 2022 | 18.22 | 18.22 | 17.99 | 17.99 | 17,878 | -0.45(-2.44%) |
Jun 21, 2022 | 18.40 | 18.55 | 18.39 | 18.44 | 14,200 | +0.07(+0.38%) |
Jun 20, 2022 | 18.30 | 18.40 | 18.29 | 18.37 | 1,372 | +0.13(+0.71%) |
Jun 17, 2022 | 18.41 | 18.48 | 18.09 | 18.24 | 83,322 | -0.15(-0.82%) |
Jun 16, 2022 | 18.28 | 18.51 | 18.05 | 18.39 | 51,847 | -0.19(-1.02%) |
Jun 15, 2022 | 18.82 | 18.85 | 18.34 | 18.58 | 68,863 | +0.07(+0.38%) |
Jun 14, 2022 | 18.63 | 18.73 | 18.33 | 18.51 | 37,625 | -0.08(-0.43%) |
Jun 13, 2022 | 19.04 | 19.04 | 18.59 | 18.59 | 37,959 | -0.94(-4.81%) |
Jun 10, 2022 | 19.00 | 19.60 | 18.99 | 19.53 | 61,356 | +0.36(+1.88%) |
Jun 09, 2022 | 19.40 | 19.40 | 19.14 | 19.17 | 34,488 | -0.25(-1.29%) |
Jun 08, 2022 | 19.43 | 19.59 | 19.37 | 19.42 | 25,278 | -0.13(-0.66%) |
Jun 07, 2022 | 19.60 | 19.68 | 19.45 | 19.55 | 23,529 | -0.09(-0.46%) |
Jun 06, 2022 | 19.98 | 19.98 | 19.57 | 19.64 | 10,054 | -0.16(-0.81%) |
Jun 03, 2022 | 19.98 | 20.04 | 19.76 | 19.80 | 16,552 | -0.36(-1.79%) |
Jun 02, 2022 | 19.67 | 20.24 | 19.67 | 20.16 | 14,160 | +0.71(+3.65%) |