Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.87 | 17.88 | 17.83 | 17.87 | 1,579 | +0.22(+1.24%) |
Jul 30, 2023 | 17.64 | 17.66 | 17.63 | 17.65 | 672 | +0.11(+0.62%) |
Jul 28, 2023 | 17.85 | 17.98 | 17.52 | 17.54 | 225,514 | -0.32(-1.80%) |
Jul 27, 2023 | 17.85 | 17.87 | 17.84 | 17.87 | 4,327 | +0.25(+1.44%) |
Jul 26, 2023 | 17.60 | 17.62 | 17.59 | 17.61 | 1,788 | +0.05(+0.26%) |
Jul 25, 2023 | 17.55 | 17.61 | 17.57 | 17.57 | 2,072 | -0.17(-0.97%) |
Jul 24, 2023 | 17.74 | 17.75 | 17.74 | 17.74 | 1,831 | -0.23(-1.27%) |
Jul 23, 2023 | 17.98 | 17.97 | 17.95 | 17.97 | 639 | +0.02(+0.14%) |
Jul 21, 2023 | 17.91 | 18.07 | 17.76 | 17.94 | 179,592 | +0.05(+0.27%) |
Jul 20, 2023 | 17.91 | 17.94 | 17.76 | 17.90 | 4,442 | +0.01(+0.04%) |
Jul 19, 2023 | 17.88 | 17.98 | 17.88 | 17.89 | 6,593 | +0.03(+0.18%) |
Jul 18, 2023 | 17.87 | 17.92 | 17.85 | 17.86 | 2,084 | -0.18(-0.98%) |
Jul 17, 2023 | 18.04 | 18.06 | 18.03 | 18.03 | 1,880 | -0.08(-0.45%) |
Jul 16, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 724 | +0.15(+0.85%) |
Jul 14, 2023 | 17.93 | 18.18 | 17.85 | 17.96 | 195,146 | +0.00(+0.03%) |
Jul 13, 2023 | 17.93 | 17.97 | 17.93 | 17.96 | 2,459 | -0.19(-1.02%) |
Jul 12, 2023 | 18.14 | 18.16 | 18.14 | 18.14 | 8,596 | -0.34(-1.84%) |
Jul 11, 2023 | 18.49 | 18.52 | 18.48 | 18.48 | 2,323 | -0.33(-1.75%) |
Jul 10, 2023 | 18.79 | 18.85 | 18.75 | 18.81 | 2,410 | -0.04(-0.21%) |
Jul 09, 2023 | 18.86 | 18.86 | 18.85 | 18.85 | 1,473 | -0.21(-1.12%) |
Jul 07, 2023 | 19.10 | 19.16 | 18.81 | 19.07 | 209,474 | -0.04(-0.18%) |
Jul 06, 2023 | 19.10 | 19.10 | 19.09 | 19.10 | 2,214 | +0.30(+1.58%) |
Jul 05, 2023 | 18.79 | 18.81 | 18.77 | 18.80 | 1,819 | +0.16(+0.84%) |
Jul 04, 2023 | 18.66 | 18.65 | 18.64 | 18.65 | 2,621 | -0.10(-0.56%) |
Jul 03, 2023 | 18.76 | 18.79 | 18.75 | 18.75 | 1,405 | -0.09(-0.49%) |
Jul 02, 2023 | 18.82 | 18.84 | 18.83 | 18.84 | 54 | -0.01(-0.04%) |
Jun 30, 2023 | 18.77 | 19.04 | 18.73 | 18.85 | 169,158 | +0.09(+0.46%) |
Jun 29, 2023 | 18.77 | 18.77 | 18.76 | 18.77 | 2,418 | +0.10(+0.54%) |
Jun 28, 2023 | 18.66 | 18.82 | 18.66 | 18.66 | 2,272 | +0.16(+0.87%) |
Jun 27, 2023 | 18.52 | 18.62 | 18.49 | 18.50 | 1,136 | -0.16(-0.85%) |
Jun 26, 2023 | 18.67 | 18.66 | 18.65 | 18.66 | 2,286 | -0.09(-0.46%) |
Jun 25, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 133 | +0.00(+0.01%) |
Jun 23, 2023 | 18.52 | 18.78 | 18.50 | 18.74 | 162,849 | +0.23(+1.27%) |
Jun 22, 2023 | 18.52 | 18.53 | 18.50 | 18.51 | 8,772 | +0.19(+1.03%) |
Jun 21, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 2,077 | -0.08(-0.43%) |
Jun 20, 2023 | 18.38 | 18.44 | 18.39 | 18.40 | 1,324 | +0.20(+1.12%) |
Jun 19, 2023 | 18.19 | 18.20 | 18.19 | 18.20 | 1,768 | -0.01(-0.06%) |
Jun 18, 2023 | 18.19 | 18.21 | 18.19 | 18.21 | 162 | +0.02(+0.11%) |
Jun 16, 2023 | 18.22 | 18.27 | 18.11 | 18.19 | 161,614 | -0.04(-0.23%) |
Jun 15, 2023 | 18.22 | 18.25 | 18.11 | 18.23 | 3,246 | -0.12(-0.66%) |
Jun 14, 2023 | 18.34 | 18.36 | 18.33 | 18.35 | 2,164 | -0.27(-1.44%) |
Jun 13, 2023 | 18.63 | 18.64 | 18.60 | 18.62 | 1,891 | +0.06(+0.33%) |
Jun 12, 2023 | 18.55 | 18.58 | 18.53 | 18.56 | 2,162 | -0.16(-0.86%) |
Jun 11, 2023 | 18.74 | 18.76 | 18.71 | 18.72 | 1,991 | +0.00(+0.02%) |
Jun 09, 2023 | 18.83 | 18.91 | 18.70 | 18.72 | 139,387 | -0.14(-0.73%) |
Jun 08, 2023 | 18.83 | 18.86 | 18.85 | 18.85 | 2,268 | -0.24(-1.25%) |
Jun 07, 2023 | 19.09 | 19.10 | 19.08 | 19.09 | 2,463 | -0.11(-0.59%) |
Jun 06, 2023 | 19.20 | 19.22 | 19.20 | 19.21 | 1,867 | -0.07(-0.36%) |
Jun 05, 2023 | 19.27 | 19.29 | 19.27 | 19.27 | 2,289 | -0.24(-1.21%) |
Jun 04, 2023 | 19.51 | 19.51 | 19.50 | 19.51 | 809 | +0.00(+0.01%) |
Jun 02, 2023 | 19.63 | 19.66 | 19.40 | 19.51 | 145,436 | -0.13(-0.66%) |
Jun 01, 2023 | 19.63 | 19.64 | 19.62 | 19.64 | 1,759 | -0.08(-0.41%) |
May 31, 2023 | 19.73 | 19.78 | 19.72 | 19.72 | 3,242 | +0.04(+0.21%) |
May 30, 2023 | 19.69 | 19.70 | 19.68 | 19.68 | 2,535 | +0.01(+0.07%) |
May 29, 2023 | 19.66 | 19.80 | 19.65 | 19.67 | 2,206 | +0.02(+0.08%) |
May 28, 2023 | 19.64 | 19.67 | 19.64 | 19.65 | 1,491 | -0.01(-0.04%) |
May 26, 2023 | 19.80 | 19.83 | 19.54 | 19.66 | 181,699 | -0.14(-0.72%) |
May 25, 2023 | 19.80 | 19.83 | 19.78 | 19.80 | 1,867 | +0.56(+2.92%) |
May 24, 2023 | 19.25 | 19.25 | 19.23 | 19.24 | 2,140 | +0.04(+0.19%) |
May 23, 2023 | 19.20 | 19.21 | 19.19 | 19.20 | 1,822 | -0.06(-0.32%) |
May 22, 2023 | 19.23 | 19.27 | 19.24 | 19.26 | 2,028 | -0.16(-0.83%) |
May 21, 2023 | 19.41 | 19.43 | 19.42 | 19.42 | 632 | -0.03(-0.13%) |
May 19, 2023 | 19.34 | 19.52 | 19.24 | 19.45 | 167,491 | +0.11(+0.58%) |
May 18, 2023 | 19.34 | 19.35 | 19.34 | 19.34 | 1,658 | +0.07(+0.36%) |
May 17, 2023 | 19.25 | 19.27 | 19.11 | 19.27 | 1,856 | +0.18(+0.93%) |
May 16, 2023 | 19.08 | 19.10 | 19.08 | 19.09 | 1,939 | +0.07(+0.39%) |
May 15, 2023 | 19.03 | 19.07 | 19.02 | 19.02 | 2,604 | -0.18(-0.94%) |
May 14, 2023 | 19.15 | 19.21 | 19.11 | 19.20 | 464 | -0.13(-0.66%) |
May 12, 2023 | 19.17 | 19.51 | 19.13 | 19.33 | 150,000 | +0.14(+0.74%) |
May 11, 2023 | 19.17 | 19.19 | 19.13 | 19.18 | 1,960 | +0.33(+1.73%) |
May 10, 2023 | 18.85 | 18.86 | 18.83 | 18.86 | 1,812 | +0.23(+1.23%) |
May 09, 2023 | 18.64 | 18.66 | 18.62 | 18.63 | 1,660 | +0.31(+1.70%) |
May 08, 2023 | 18.32 | 18.35 | 18.31 | 18.32 | 3,277 | -0.11(-0.59%) |
May 07, 2023 | 18.40 | 18.43 | 18.39 | 18.43 | 1,421 | +0.02(+0.11%) |
May 05, 2023 | 18.28 | 18.48 | 18.25 | 18.40 | 149,303 | +0.11(+0.60%) |
May 04, 2023 | 18.28 | 18.30 | 18.29 | 18.30 | 3,157 | -0.01(-0.06%) |
May 03, 2023 | 18.29 | 18.31 | 18.24 | 18.31 | 2,465 | -0.15(-0.84%) |
May 02, 2023 | 18.46 | 18.48 | 18.43 | 18.46 | 3,211 | +0.06(+0.32%) |
May 01, 2023 | 18.37 | 18.40 | 18.39 | 18.40 | 1,442 | +0.11(+0.59%) |
Apr 30, 2023 | 18.29 | 18.30 | 18.29 | 18.29 | 289 | +0.01(+0.04%) |
Apr 28, 2023 | 18.30 | 18.43 | 18.27 | 18.29 | 189,839 | -0.01(-0.08%) |
Apr 27, 2023 | 18.30 | 18.30 | 18.28 | 18.30 | 2,083 | -0.06(-0.32%) |
Apr 26, 2023 | 18.37 | 18.41 | 18.36 | 18.36 | 2,122 | +0.04(+0.19%) |
Apr 25, 2023 | 18.33 | 18.34 | 18.32 | 18.32 | 2,736 | +0.17(+0.93%) |
Apr 24, 2023 | 18.13 | 18.16 | 18.15 | 18.15 | 2,563 | +0.06(+0.33%) |
Apr 23, 2023 | 18.10 | 18.11 | 18.09 | 18.10 | 688 | +0.01(+0.06%) |
Apr 21, 2023 | 18.02 | 18.16 | 17.77 | 18.08 | 119,219 | +0.08(+0.42%) |
Apr 20, 2023 | 18.02 | 18.04 | 17.77 | 18.01 | 2,145 | -0.19(-1.07%) |
Apr 19, 2023 | 18.17 | 18.21 | 18.11 | 18.20 | 2,866 | +0.04(+0.20%) |
Apr 18, 2023 | 18.17 | 18.19 | 18.15 | 18.17 | 1,783 | -0.14(-0.78%) |
Apr 17, 2023 | 18.32 | 18.32 | 18.04 | 18.31 | 2,215 | +0.19(+1.05%) |
Apr 16, 2023 | 18.14 | 18.13 | 18.09 | 18.12 | 671 | +0.01(+0.06%) |
Apr 14, 2023 | 18.04 | 18.16 | 18.01 | 18.11 | 100,925 | +0.09(+0.50%) |
Apr 13, 2023 | 18.04 | 18.06 | 18.01 | 18.02 | 2,114 | -0.42(-2.26%) |
Apr 12, 2023 | 18.44 | 18.46 | 18.41 | 18.44 | 1,891 | +0.06(+0.35%) |
Apr 11, 2023 | 18.37 | 18.39 | 18.37 | 18.37 | 1,736 | -0.11(-0.60%) |
Apr 10, 2023 | 18.55 | 18.70 | 18.48 | 18.48 | 1,259 | +0.25(+1.40%) |
Apr 09, 2023 | 18.20 | 18.23 | 18.22 | 18.23 | 90 | -0.08(-0.42%) |
Apr 07, 2023 | 18.23 | 18.31 | 18.17 | 18.31 | 34,950 | +0.07(+0.40%) |
Apr 06, 2023 | 18.23 | 18.26 | 18.21 | 18.23 | 4,426 | +0.17(+0.96%) |
Apr 05, 2023 | 18.05 | 18.12 | 18.06 | 18.06 | 1,898 | +0.14(+0.76%) |
Apr 04, 2023 | 17.92 | 17.93 | 17.92 | 17.92 | 1,801 | +0.14(+0.79%) |
Apr 03, 2023 | 17.83 | 17.83 | 17.62 | 17.78 | 1,478 | +0.00(+0.02%) |
Apr 02, 2023 | 17.79 | 17.83 | 17.78 | 17.78 | 1,226 | -0.02(-0.09%) |
Mar 31, 2023 | 17.82 | 17.87 | 17.70 | 17.80 | 107,160 | -0.03(-0.16%) |
Mar 30, 2023 | 17.82 | 17.83 | 17.70 | 17.82 | 1,671 | -0.28(-1.52%) |
Mar 29, 2023 | 18.11 | 18.10 | 17.80 | 18.10 | 2,254 | -0.05(-0.28%) |
Mar 28, 2023 | 18.15 | 18.16 | 18.15 | 18.15 | 2,221 | -0.16(-0.86%) |
Mar 27, 2023 | 18.30 | 18.33 | 18.31 | 18.31 | 1,927 | +0.13(+0.70%) |
Mar 26, 2023 | 18.18 | 18.19 | 18.17 | 18.18 | 791 | +0.01(+0.05%) |
Mar 24, 2023 | 18.09 | 18.29 | 18.08 | 18.17 | 138,466 | +0.07(+0.38%) |
Mar 23, 2023 | 18.09 | 18.10 | 18.10 | 18.10 | 1,714 | -0.13(-0.69%) |
Mar 22, 2023 | 18.28 | 18.24 | 18.23 | 18.23 | 948 | -0.33(-1.77%) |
Mar 21, 2023 | 18.55 | 18.56 | 18.55 | 18.56 | 1,291 | +0.05(+0.25%) |
Mar 20, 2023 | 18.51 | 18.51 | 18.50 | 18.51 | 1,276 | +0.19(+1.05%) |
Mar 19, 2023 | 18.36 | 18.32 | 18.31 | 18.32 | 1,460 | -0.12(-0.64%) |
Mar 17, 2023 | 18.40 | 18.44 | 18.25 | 18.43 | 147,258 | +0.04(+0.23%) |
Mar 16, 2023 | 18.40 | 18.40 | 18.37 | 18.39 | 1,066 | -0.02(-0.13%) |
Mar 15, 2023 | 18.45 | 18.42 | 18.40 | 18.42 | 1,439 | +0.28(+1.53%) |
Mar 14, 2023 | 18.13 | 18.14 | 18.13 | 18.14 | 1,822 | -0.09(-0.52%) |
Mar 13, 2023 | 18.22 | 18.34 | 18.21 | 18.23 | 1,149 | -0.01(-0.03%) |
Mar 12, 2023 | 18.33 | 18.29 | 18.24 | 18.24 | 1,024 | -0.08(-0.46%) |
Mar 10, 2023 | 18.57 | 18.58 | 18.19 | 18.32 | 192,249 | -0.24(-1.28%) |
Mar 09, 2023 | 18.57 | 18.56 | 18.55 | 18.56 | 1,362 | -0.02(-0.11%) |
Mar 08, 2023 | 18.60 | 18.60 | 18.57 | 18.58 | 1,231 | -0.01(-0.06%) |
Mar 07, 2023 | 18.58 | 18.62 | 18.47 | 18.59 | 567 | +0.35(+1.89%) |
Mar 06, 2023 | 18.24 | 18.25 | 18.22 | 18.25 | 797 | +0.11(+0.60%) |
Mar 05, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 663 | -0.01(-0.03%) |
Mar 03, 2023 | 18.20 | 18.22 | 18.08 | 18.14 | 128,413 | -0.08(-0.45%) |
Mar 02, 2023 | 18.20 | 18.22 | 18.10 | 18.22 | 496 | +0.10(+0.55%) |
Mar 01, 2023 | 18.13 | 18.13 | 18.12 | 18.12 | 429 | -0.22(-1.19%) |
Feb 28, 2023 | 18.36 | 18.34 | 18.34 | 18.34 | 688 | -0.04(-0.24%) |
Feb 27, 2023 | 18.41 | 18.42 | 18.25 | 18.39 | 891 | -0.03(-0.19%) |
Feb 26, 2023 | 18.42 | 18.42 | 18.41 | 18.42 | 696 | -0.00(-0.01%) |
Feb 24, 2023 | 18.22 | 18.49 | 18.20 | 18.42 | 132,194 | +0.20(+1.12%) |
Feb 23, 2023 | 18.22 | 18.22 | 18.22 | 165 | -0.01(-0.05%) | |
Feb 22, 2023 | 18.24 | 18.24 | 18.21 | 18.23 | 675 | -0.03(-0.15%) |
Feb 21, 2023 | 18.26 | 18.27 | 18.26 | 18.26 | 1,307 | +0.17(+0.91%) |
Feb 20, 2023 | 18.08 | 18.09 | 18.07 | 18.09 | 949 | +0.02(+0.13%) |
Feb 19, 2023 | 18.05 | 18.08 | 18.07 | 18.07 | 327 | +0.01(+0.07%) |
Feb 17, 2023 | 18.17 | 18.29 | 18.00 | 18.05 | 132,828 | -0.10(-0.57%) |
Feb 16, 2023 | 18.17 | 18.16 | 18.15 | 18.16 | 978 | +0.12(+0.64%) |
Feb 15, 2023 | 18.03 | 18.05 | 18.04 | 18.04 | 821 | +0.15(+0.84%) |
Feb 14, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 1,000 | +0.03(+0.18%) |
Feb 13, 2023 | 17.86 | 17.87 | 17.86 | 17.86 | 984 | -0.06(-0.36%) |
Feb 12, 2023 | 17.95 | 17.93 | 17.93 | 17.93 | 417 | +0.03(+0.18%) |
Feb 10, 2023 | 17.77 | 17.96 | 17.71 | 17.89 | 163,741 | +0.13(+0.73%) |
Feb 09, 2023 | 17.77 | 17.80 | 17.75 | 17.76 | 1,190 | -0.00(-0.01%) |
Feb 08, 2023 | 17.76 | 17.77 | 17.74 | 17.77 | 1,835 | +0.20(+1.14%) |
Feb 07, 2023 | 17.55 | 17.57 | 17.54 | 17.57 | 868 | -0.10(-0.59%) |
Feb 06, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 947 | +0.19(+1.10%) |
Feb 05, 2023 | 17.48 | 17.48 | 17.47 | 17.48 | 724 | +0.00(+0.01%) |
Feb 03, 2023 | 17.07 | 17.48 | 17.02 | 17.47 | 138,580 | +0.38(+2.25%) |
Feb 02, 2023 | 17.07 | 17.09 | 17.07 | 17.09 | 701 | +0.02(+0.10%) |
Feb 01, 2023 | 17.05 | 17.12 | 17.03 | 17.07 | 1,103 | -0.42(-2.41%) |
Jan 31, 2023 | 17.41 | 17.54 | 17.41 | 17.49 | 836 | +0.10(+0.59%) |
Jan 30, 2023 | 17.40 | 17.43 | 17.39 | 17.39 | 672 | +0.18(+1.03%) |
Jan 29, 2023 | 17.21 | 17.22 | 17.21 | 17.21 | 465 | +0.01(+0.04%) |
Jan 27, 2023 | 17.19 | 17.28 | 17.16 | 17.21 | 116,493 | +0.01(+0.08%) |
Jan 26, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 626 | +0.07(+0.40%) |
Jan 25, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 1,333 | +0.06(+0.36%) |
Jan 24, 2023 | 17.17 | 17.20 | 16.99 | 17.06 | 851 | -0.12(-0.68%) |
Jan 23, 2023 | 17.18 | 17.21 | 17.18 | 17.18 | 5,259 | +0.06(+0.33%) |
Jan 22, 2023 | 17.11 | 17.13 | 17.12 | 17.13 | 794 | +0.01(+0.06%) |
Jan 20, 2023 | 17.27 | 17.36 | 17.11 | 17.11 | 136,125 | -0.17(-0.96%) |
Jan 19, 2023 | 17.27 | 17.29 | 17.26 | 17.28 | 758 | +0.15(+0.87%) |
Jan 18, 2023 | 17.13 | 17.13 | 17.11 | 17.13 | 2,905 | +0.06(+0.37%) |
Jan 17, 2023 | 17.05 | 17.07 | 16.91 | 17.07 | 931 | +0.01(+0.08%) |
Jan 16, 2023 | 17.04 | 17.16 | 17.05 | 17.05 | 914 | +0.19(+1.13%) |
Jan 15, 2023 | 16.89 | 16.88 | 16.86 | 16.87 | 147 | +0.03(+0.19%) |
Jan 13, 2023 | 16.75 | 16.93 | 16.70 | 16.83 | 127,750 | +0.10(+0.60%) |
Jan 12, 2023 | 16.75 | 16.77 | 16.73 | 16.73 | 1,270 | -0.18(-1.09%) |
Jan 11, 2023 | 16.93 | 16.94 | 16.91 | 16.92 | 918 | -0.09(-0.56%) |
Jan 10, 2023 | 17.01 | 17.01 | 16.78 | 17.01 | 1,005 | +0.18(+1.09%) |
Jan 09, 2023 | 16.95 | 16.95 | 16.79 | 16.83 | 1,003 | -0.30(-1.76%) |
Jan 08, 2023 | 17.16 | 17.13 | 17.13 | 17.13 | 728 | +0.02(+0.12%) |
Jan 06, 2023 | 17.17 | 17.43 | 17.09 | 17.11 | 141,861 | -0.06(-0.34%) |
Jan 05, 2023 | 17.17 | 17.17 | 17.16 | 17.17 | 1,034 | +0.29(+1.69%) |
Jan 04, 2023 | 16.88 | 16.89 | 16.88 | 16.88 | 4,007 | -0.16(-0.92%) |
Jan 03, 2023 | 17.01 | 17.04 | 17.02 | 17.04 | 913 | +0.03(+0.15%) |
Jan 02, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 957 | -0.00(-0.03%) |
Jan 01, 2023 | 17.03 | 17.03 | 17.02 | 17.02 | 5 | -0.01(-0.07%) |
Dec 30, 2022 | 16.96 | 17.07 | 16.90 | 17.03 | 114,057 | +0.09(+0.56%) |
Dec 29, 2022 | 16.96 | 16.94 | 16.94 | 16.94 | 980 | -0.20(-1.14%) |
Dec 28, 2022 | 17.11 | 17.13 | 17.06 | 17.13 | 2,115 | -0.08(-0.44%) |
Dec 27, 2022 | 17.21 | 17.21 | 17.19 | 17.21 | 52 | +0.18(+1.04%) |
Dec 26, 2022 | 17.01 | 17.03 | 17.02 | 17.03 | 348 | +0.02(+0.14%) |
Dec 23, 2022 | 17.01 | 0 | -0.15(-0.90%) | |||
Dec 22, 2022 | 17.16 | 17.17 | 17.16 | 17.16 | 483 | -0.03(-0.19%) |
Dec 21, 2022 | 17.20 | 17.20 | 17.19 | 17.19 | 877 | -0.13(-0.73%) |
Dec 20, 2022 | 17.30 | 17.32 | 17.32 | 17.32 | 771 | +0.10(+0.56%) |
Dec 19, 2022 | 17.31 | 17.35 | 17.11 | 17.22 | 1,957 | -0.39(-2.20%) |
Dec 18, 2022 | 17.60 | 17.61 | 17.60 | 17.61 | 385 | -0.03(-0.17%) |
Dec 16, 2022 | 17.52 | 17.72 | 17.43 | 17.64 | 138,630 | +0.14(+0.79%) |
Dec 15, 2022 | 17.52 | 17.51 | 17.49 | 17.50 | 411 | +0.32(+1.89%) |
Dec 14, 2022 | 17.15 | 17.19 | 17.18 | 17.18 | 2,746 | -0.07(-0.42%) |
Dec 13, 2022 | 17.25 | 17.25 | 17.23 | 17.25 | 1,282 | -0.32(-1.85%) |
Dec 12, 2022 | 17.58 | 17.57 | 17.56 | 17.57 | 698 | +0.23(+1.35%) |
Dec 11, 2022 | 17.35 | 17.35 | 17.33 | 17.34 | 547 | -0.02(-0.11%) |
Dec 09, 2022 | 17.16 | 17.39 | 17.09 | 17.36 | 167,358 | +0.21(+1.21%) |
Dec 08, 2022 | 17.16 | 17.15 | 17.10 | 17.15 | 816 | +0.02(+0.12%) |
Dec 07, 2022 | 17.14 | 17.13 | 17.10 | 17.13 | 1,263 | -0.17(-0.99%) |
Dec 06, 2022 | 17.30 | 17.29 | 17.30 | 228 | -0.16(-0.89%) | |
Dec 05, 2022 | 17.39 | 17.46 | 17.43 | 17.46 | 448 | +0.14(+0.81%) |
Dec 04, 2022 | 17.30 | 17.35 | 17.28 | 17.32 | 491 | -0.06(-0.35%) |
Dec 02, 2022 | 17.54 | 17.62 | 17.17 | 17.38 | 133,362 | -0.17(-0.97%) |
Dec 01, 2022 | 17.54 | 17.56 | 17.52 | 17.55 | 486 | +0.39(+2.29%) |
Nov 30, 2022 | 17.17 | 17.21 | 17.15 | 17.15 | 2,004 | +0.19(+1.10%) |
Nov 29, 2022 | 16.98 | 16.94 | 16.97 | 398 | -0.16(-0.91%) | |
Nov 28, 2022 | 17.15 | 17.13 | 17.11 | 17.12 | 1,076 | -0.02(-0.09%) |
Nov 27, 2022 | 17.17 | 17.14 | 17.13 | 17.14 | 334 | +0.06(+0.38%) |
Nov 25, 2022 | 16.99 | 17.18 | 16.92 | 17.07 | 112,149 | +0.08(+0.45%) |
Nov 24, 2022 | 16.99 | 17.01 | 17.00 | 17.00 | 678 | +0.06(+0.33%) |
Nov 23, 2022 | 16.95 | 16.97 | 16.92 | 16.94 | 1,057 | -0.30(-1.73%) |
Nov 22, 2022 | 17.23 | 17.25 | 17.22 | 17.24 | 1,868 | -0.08(-0.44%) |
Nov 21, 2022 | 17.31 | 17.32 | 17.30 | 17.32 | 2,640 | +0.11(+0.65%) |
Nov 20, 2022 | 17.24 | 17.22 | 17.20 | 17.20 | 976 | -0.04(-0.21%) |
Nov 18, 2022 | 17.35 | 17.41 | 17.21 | 17.24 | 152,555 | -0.10(-0.59%) |
Nov 17, 2022 | 17.35 | 17.36 | 17.32 | 17.34 | 1,199 | +0.12(+0.71%) |
Nov 16, 2022 | 17.26 | 17.25 | 17.22 | 17.22 | 991 | -0.05(-0.29%) |
Nov 15, 2022 | 17.29 | 17.28 | 17.27 | 17.27 | 1,037 | -0.02(-0.12%) |
Nov 14, 2022 | 17.30 | 17.30 | 17.27 | 17.29 | 1,483 | +0.03(+0.15%) |
Nov 13, 2022 | 17.24 | 17.28 | 17.25 | 17.27 | 707 | +0.06(+0.36%) |
Nov 11, 2022 | 17.35 | 17.45 | 17.19 | 17.20 | 224,831 | -0.11(-0.64%) |
Nov 10, 2022 | 17.35 | 17.35 | 17.30 | 17.31 | 2,780 | -0.45(-2.52%) |
Nov 09, 2022 | 17.78 | 17.76 | 17.73 | 17.76 | 547 | +0.08(+0.48%) |
Nov 08, 2022 | 17.71 | 17.69 | 17.66 | 17.68 | 2,174 | -0.04(-0.23%) |
Nov 07, 2022 | 17.71 | 17.72 | 17.71 | 17.72 | 727 | -0.24(-1.36%) |
Nov 06, 2022 | 18.00 | 17.98 | 17.96 | 17.96 | 173 | +0.06(+0.33%) |
Nov 04, 2022 | 18.39 | 18.39 | 17.86 | 17.90 | 184,684 | -0.49(-2.66%) |
Nov 03, 2022 | 18.39 | 18.39 | 18.38 | 18.39 | 3,255 | +0.14(+0.78%) |
Nov 02, 2022 | 18.24 | 18.26 | 18.23 | 18.25 | 2,147 | +0.04(+0.21%) |
Nov 01, 2022 | 18.18 | 18.21 | 18.17 | 18.21 | 650 | -0.09(-0.52%) |
Oct 31, 2022 | 18.32 | 18.29 | 18.31 | 1,053 | +0.21(+1.19%) | |
Oct 30, 2022 | 18.14 | 18.09 | 18.09 | 18.09 | 156 | -0.03(-0.19%) |
Oct 28, 2022 | 17.96 | 18.18 | 17.86 | 18.12 | 201,697 | +0.17(+0.96%) |
Oct 27, 2022 | 17.96 | 17.97 | 17.92 | 17.95 | 1,170 | +0.04(+0.21%) |
Oct 26, 2022 | 17.91 | 17.92 | 17.89 | 17.91 | 1,863 | -0.28(-1.52%) |
Oct 25, 2022 | 18.18 | 18.21 | 18.16 | 18.19 | 1,845 | -0.20(-1.10%) |
Oct 24, 2022 | 18.39 | 18.41 | 18.36 | 18.39 | 1,142 | +0.36(+1.97%) |
Oct 23, 2022 | 18.07 | 18.04 | 18.03 | 18.04 | 1,765 | -0.04(-0.24%) |
Oct 21, 2022 | 18.28 | 18.53 | 18.05 | 18.08 | 214,008 | -0.21(-1.16%) |
Oct 20, 2022 | 18.28 | 18.29 | 18.23 | 18.29 | 1,534 | +0.00(+0.01%) |
Oct 19, 2022 | 18.27 | 18.31 | 18.17 | 18.29 | 1,681 | +0.23(+1.27%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.89 | 18.06 | 2,028 | +0.02(+0.08%) |
Oct 17, 2022 | 18.05 | 18.05 | 18.01 | 18.05 | 1,838 | -0.21(-1.13%) |
Oct 16, 2022 | 18.22 | 18.26 | 18.24 | 18.25 | 283 | -0.09(-0.50%) |
Oct 14, 2022 | 18.26 | 18.35 | 18.06 | 18.34 | 199,758 | +0.11(+0.58%) |
Oct 13, 2022 | 18.26 | 18.24 | 18.11 | 18.24 | 463 | -0.03(-0.18%) |
Oct 12, 2022 | 18.28 | 18.27 | 18.22 | 18.27 | 1,134 | +0.12(+0.67%) |
Oct 11, 2022 | 18.17 | 18.17 | 18.14 | 18.15 | 1,291 | +0.07(+0.36%) |
Oct 10, 2022 | 18.07 | 18.09 | 18.04 | 18.09 | 1,186 | +0.02(+0.08%) |
Oct 09, 2022 | 18.11 | 18.08 | 18.07 | 18.07 | 486 | +0.06(+0.33%) |
Oct 07, 2022 | 17.99 | 18.16 | 17.93 | 18.01 | 149,572 | +0.06(+0.31%) |
Oct 06, 2022 | 17.99 | 17.96 | 17.93 | 17.96 | 1,703 | +0.21(+1.18%) |
Oct 05, 2022 | 17.77 | 17.79 | 17.49 | 17.75 | 760 | +0.18(+1.02%) |
Oct 04, 2022 | 17.62 | 17.64 | 17.07 | 17.57 | 1,128 | +0.00(+0.02%) |
Oct 03, 2022 | 17.82 | 17.83 | 17.56 | 17.56 | 1,265 | -0.47(-2.62%) |
Oct 02, 2022 | 18.06 | 18.03 | 18.03 | 18.03 | 547 | -0.04(-0.23%) |
Sep 30, 2022 | 17.97 | 18.10 | 17.86 | 18.08 | 232,926 | +0.09(+0.47%) |
Sep 29, 2022 | 17.97 | 17.99 | 17.97 | 17.99 | 2,029 | +0.16(+0.88%) |
Sep 28, 2022 | 17.84 | 17.84 | 17.75 | 17.83 | 1,462 | -0.17(-0.97%) |
Sep 27, 2022 | 18.00 | 18.01 | 17.99 | 18.01 | 2,115 | -0.04(-0.24%) |
Sep 26, 2022 | 18.08 | 18.06 | 18.03 | 18.05 | 1,600 | +0.13(+0.71%) |
Sep 25, 2022 | 17.96 | 17.93 | 17.91 | 17.92 | 987 | +0.04(+0.22%) |
Sep 23, 2022 | 17.59 | 17.98 | 17.53 | 17.89 | 213,912 | +0.33(+1.89%) |
Sep 22, 2022 | 17.59 | 17.59 | 17.55 | 17.55 | 3,177 | -0.14(-0.79%) |
Sep 21, 2022 | 17.73 | 17.71 | 17.67 | 17.69 | 2,139 | +0.00(+0.03%) |
Sep 20, 2022 | 17.68 | 17.69 | 17.56 | 17.69 | 2,185 | +0.04(+0.24%) |
Sep 19, 2022 | 17.66 | 17.68 | 17.64 | 17.65 | 1,562 | +0.04(+0.21%) |
Sep 18, 2022 | 17.65 | 17.61 | 17.61 | 17.61 | 1,428 | +0.02(+0.11%) |
Sep 16, 2022 | 17.57 | 17.71 | 17.53 | 17.59 | 171,749 | +0.04(+0.24%) |
Sep 15, 2022 | 17.57 | 17.56 | 17.53 | 17.55 | 1,402 | +0.09(+0.53%) |
Sep 14, 2022 | 17.47 | 17.47 | 17.44 | 17.46 | 2,450 | +0.03(+0.18%) |
Sep 13, 2022 | 17.44 | 17.44 | 17.39 | 17.43 | 2,121 | +0.33(+1.93%) |
Sep 12, 2022 | 17.12 | 17.10 | 17.08 | 17.10 | 1,189 | -0.16(-0.93%) |
Sep 11, 2022 | 17.30 | 17.27 | 17.25 | 17.26 | 863 | -0.02(-0.12%) |
Sep 09, 2022 | 17.50 | 17.50 | 17.21 | 17.28 | 150,420 | -0.20(-1.13%) |
Sep 08, 2022 | 17.50 | 17.50 | 17.46 | 17.47 | 1,607 | +0.24(+1.37%) |
Sep 07, 2022 | 17.24 | 17.25 | 17.22 | 17.24 | 2,212 | -0.04(-0.22%) |
Sep 06, 2022 | 17.28 | 17.29 | 17.24 | 17.27 | 3,138 | +0.12(+0.72%) |
Sep 05, 2022 | 17.14 | 17.18 | 17.11 | 17.15 | 1,684 | -0.12(-0.69%) |
Sep 04, 2022 | 17.31 | 17.30 | 17.26 | 17.27 | 39 | -0.01(-0.07%) |
Sep 02, 2022 | 17.27 | 17.35 | 17.18 | 17.28 | 65,120 | +0.01(+0.05%) |
Sep 01, 2022 | 17.27 | 17.28 | 17.25 | 17.27 | 1,691 | +0.18(+1.05%) |
Aug 31, 2022 | 17.09 | 17.09 | 17.07 | 17.09 | 1,372 | +0.14(+0.82%) |
Aug 30, 2022 | 16.95 | 16.98 | 16.94 | 16.95 | 1,135 | +0.13(+0.77%) |
Aug 29, 2022 | 16.84 | 16.85 | 16.79 | 16.82 | 694 | -0.05(-0.30%) |
Aug 28, 2022 | 16.89 | 16.88 | 16.87 | 16.87 | 17 | +0.00(+0.02%) |
Aug 26, 2022 | 16.72 | 16.89 | 16.62 | 16.87 | 54,843 | +0.17(+1.03%) |
Aug 25, 2022 | 16.72 | 16.75 | 16.62 | 16.70 | 1,439 | -0.24(-1.41%) |
Aug 24, 2022 | 16.93 | 16.95 | 16.91 | 16.94 | 1,090 | -0.04(-0.23%) |
Aug 23, 2022 | 16.96 | 16.99 | 16.94 | 16.98 | 1,491 | +0.00(+0.00%) |
Aug 22, 2022 | 16.98 | 16.98 | 16.93 | 16.98 | 1,603 | -0.01(-0.03%) |
Aug 21, 2022 | 16.98 | 16.98 | 16.97 | 16.98 | 16 | +0.00(+0.02%) |
Aug 19, 2022 | 16.85 | 17.04 | 16.81 | 16.98 | 86,591 | +0.13(+0.75%) |
Aug 18, 2022 | 16.85 | 16.86 | 16.81 | 16.85 | 4,648 | +0.22(+1.33%) |
Aug 17, 2022 | 16.64 | 16.63 | 16.57 | 16.63 | 2,179 | +0.26(+1.59%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.34 | 16.37 | 1,688 | -0.04(-0.27%) |
Aug 15, 2022 | 16.42 | 16.42 | 16.40 | 16.42 | 2,127 | +0.25(+1.54%) |
Aug 14, 2022 | 16.19 | 16.19 | 16.17 | 16.17 | 57 | -0.02(-0.15%) |
Aug 12, 2022 | 16.24 | 16.30 | 16.15 | 16.19 | 94,664 | -0.06(-0.35%) |
Aug 11, 2022 | 16.24 | 16.26 | 16.20 | 16.25 | 1,722 | +0.07(+0.41%) |
Aug 10, 2022 | 16.21 | 16.19 | 16.17 | 16.18 | 1,519 | -0.39(-2.32%) |
Aug 09, 2022 | 16.57 | 16.59 | 16.56 | 16.57 | 1,018 | -0.05(-0.28%) |
Aug 08, 2022 | 16.59 | 16.63 | 16.59 | 16.61 | 2,426 | -0.14(-0.82%) |
Aug 07, 2022 | 16.78 | 16.76 | 16.75 | 16.75 | 1,237 | -0.01(-0.07%) |
Aug 05, 2022 | 16.60 | 16.87 | 16.55 | 16.76 | 125,999 | +0.17(+1.02%) |
Aug 04, 2022 | 16.60 | 16.60 | 16.57 | 16.59 | 1,591 | -0.17(-1.01%) |
Aug 03, 2022 | 16.73 | 16.76 | 16.72 | 16.76 | 810 | -0.04(-0.26%) |
Aug 02, 2022 | 16.80 | 16.81 | 16.77 | 16.81 | 1,569 | +0.36(+2.17%) |