Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.33 | 15.61 | 15.30 | 15.48 | 880,026 | +0.18(+1.14%) |
Apr 27, 2023 | 14.85 | 15.37 | 14.83 | 15.30 | 742,769 | +0.56(+3.82%) |
Apr 26, 2023 | 14.80 | 14.97 | 14.65 | 14.74 | 593,006 | -0.14(-0.93%) |
Apr 25, 2023 | 14.95 | 15.01 | 14.80 | 14.88 | 503,516 | -0.26(-1.71%) |
Apr 24, 2023 | 15.09 | 15.28 | 15.02 | 15.14 | 482,959 | +0.08(+0.55%) |
Apr 21, 2023 | 15.24 | 15.26 | 15.02 | 15.05 | 887,045 | -0.10(-0.67%) |
Apr 20, 2023 | 15.37 | 15.37 | 15.00 | 15.16 | 1,005,121 | -0.34(-2.20%) |
Apr 19, 2023 | 15.36 | 15.63 | 15.29 | 15.50 | 902,397 | +0.03(+0.18%) |
Apr 18, 2023 | 15.52 | 15.52 | 15.28 | 15.47 | 607,684 | +0.00(+0.00%) |
Apr 17, 2023 | 14.95 | 15.47 | 14.85 | 15.47 | 689,363 | +0.55(+3.71%) |
Apr 14, 2023 | 15.17 | 15.23 | 14.74 | 14.92 | 792,113 | -0.18(-1.22%) |
Apr 13, 2023 | 15.01 | 15.19 | 14.85 | 15.10 | 647,253 | +0.20(+1.36%) |
Apr 12, 2023 | 15.20 | 15.20 | 14.84 | 14.90 | 534,092 | -0.11(-0.74%) |
Apr 11, 2023 | 14.89 | 15.15 | 14.80 | 15.01 | 738,541 | +0.20(+1.37%) |
Apr 10, 2023 | 14.72 | 14.94 | 14.44 | 14.80 | 955,904 | +0.05(+0.31%) |
Apr 06, 2023 | 14.96 | 14.97 | 14.63 | 14.76 | 1,036,482 | -0.08(-0.56%) |
Apr 05, 2023 | 14.76 | 14.95 | 14.70 | 14.84 | 892,071 | -0.01(-0.06%) |
Apr 04, 2023 | 15.06 | 15.13 | 14.64 | 14.85 | 1,510,533 | -0.14(-0.92%) |
Apr 03, 2023 | 15.37 | 15.55 | 14.91 | 14.99 | 1,440,710 | -0.31(-2.05%) |
Mar 31, 2023 | 15.14 | 15.31 | 15.04 | 15.30 | 1,183,148 | +0.21(+1.41%) |
Mar 30, 2023 | 14.88 | 15.10 | 14.85 | 15.09 | 1,013,087 | +0.24(+1.61%) |
Mar 29, 2023 | 14.87 | 15.00 | 14.81 | 14.85 | 920,831 | +0.20(+1.37%) |
Mar 28, 2023 | 14.58 | 14.81 | 14.53 | 14.65 | 844,164 | -0.06(-0.43%) |
Mar 27, 2023 | 14.54 | 14.85 | 14.41 | 14.71 | 1,024,864 | +0.42(+2.92%) |
Mar 24, 2023 | 14.11 | 14.32 | 13.58 | 14.30 | 1,963,047 | -0.12(-0.82%) |
Mar 23, 2023 | 14.70 | 14.96 | 14.38 | 14.41 | 1,173,673 | -0.23(-1.55%) |
Mar 22, 2023 | 15.01 | 15.22 | 14.63 | 14.64 | 1,531,372 | -0.48(-3.19%) |
Mar 21, 2023 | 14.91 | 15.45 | 14.91 | 15.12 | 1,635,568 | +0.45(+3.10%) |
Mar 20, 2023 | 14.83 | 15.09 | 14.61 | 14.67 | 2,881,568 | -0.20(-1.34%) |
Mar 17, 2023 | 15.71 | 15.76 | 14.41 | 14.87 | 28,586,420 | -1.01(-6.35%) |
Mar 16, 2023 | 15.70 | 15.96 | 15.28 | 15.88 | 2,145,559 | -0.04(-0.23%) |
Mar 15, 2023 | 15.60 | 15.92 | 15.56 | 15.91 | 2,298,521 | -0.12(-0.74%) |
Mar 14, 2023 | 16.10 | 16.41 | 15.81 | 16.03 | 2,782,420 | +0.40(+2.56%) |
Mar 13, 2023 | 15.10 | 15.77 | 15.08 | 15.63 | 2,971,243 | +0.28(+1.84%) |
Mar 10, 2023 | 15.92 | 16.11 | 15.14 | 15.35 | 2,484,762 | -0.60(-3.76%) |
Mar 09, 2023 | 16.33 | 16.46 | 15.94 | 15.95 | 1,806,968 | -0.43(-2.61%) |
Mar 08, 2023 | 16.22 | 16.54 | 16.17 | 16.38 | 1,936,262 | +0.11(+0.67%) |
Mar 07, 2023 | 16.74 | 16.87 | 16.25 | 16.27 | 2,184,925 | -0.49(-2.93%) |
Mar 06, 2023 | 16.45 | 17.17 | 16.32 | 16.76 | 6,457,515 | +1.56(+10.29%) |
Mar 03, 2023 | 15.29 | 15.34 | 15.18 | 15.20 | 496,417 | +0.01(+0.06%) |
Mar 02, 2023 | 15.01 | 15.21 | 15.01 | 15.19 | 498,317 | +0.05(+0.30%) |
Mar 01, 2023 | 15.07 | 15.28 | 15.04 | 15.14 | 585,204 | -0.05(-0.30%) |
Feb 28, 2023 | 15.33 | 15.54 | 15.18 | 15.19 | 952,054 | -0.18(-1.18%) |
Feb 27, 2023 | 15.59 | 15.66 | 15.36 | 15.37 | 501,081 | -0.02(-0.12%) |
Feb 24, 2023 | 15.45 | 15.51 | 15.27 | 15.39 | 432,445 | -0.33(-2.08%) |
Feb 23, 2023 | 15.68 | 15.81 | 15.50 | 15.71 | 494,417 | +0.05(+0.35%) |
Feb 22, 2023 | 15.98 | 15.98 | 15.26 | 15.66 | 579,420 | -0.02(-0.12%) |
Feb 21, 2023 | 15.98 | 16.03 | 15.64 | 15.68 | 514,491 | -0.48(-2.98%) |
Feb 17, 2023 | 16.18 | 16.22 | 15.96 | 16.16 | 621,238 | -0.01(-0.06%) |
Feb 16, 2023 | 16.20 | 16.32 | 16.14 | 16.17 | 761,396 | -0.29(-1.77%) |
Feb 15, 2023 | 16.36 | 16.48 | 16.30 | 16.46 | 438,821 | -0.04(-0.22%) |
Feb 14, 2023 | 16.47 | 16.66 | 16.34 | 16.50 | 457,454 | -0.07(-0.44%) |
Feb 13, 2023 | 16.36 | 16.60 | 16.31 | 16.57 | 416,178 | +0.16(+1.00%) |
Feb 10, 2023 | 16.12 | 16.45 | 16.07 | 16.41 | 343,290 | +0.17(+1.06%) |
Feb 09, 2023 | 16.51 | 16.61 | 16.20 | 16.23 | 382,131 | -0.12(-0.72%) |
Feb 08, 2023 | 16.27 | 16.45 | 16.21 | 16.35 | 729,690 | -0.05(-0.28%) |
Feb 07, 2023 | 16.11 | 16.46 | 16.06 | 16.40 | 485,261 | +0.14(+0.84%) |
Feb 06, 2023 | 16.32 | 16.35 | 16.08 | 16.26 | 436,061 | -0.26(-1.60%) |
Feb 03, 2023 | 16.47 | 16.53 | 16.35 | 16.52 | 439,070 | -0.20(-1.20%) |
Feb 02, 2023 | 16.52 | 16.80 | 16.48 | 16.72 | 592,120 | +0.37(+2.28%) |
Feb 01, 2023 | 16.15 | 16.46 | 16.01 | 16.35 | 497,770 | +0.10(+0.62%) |
Jan 31, 2023 | 15.91 | 16.28 | 15.88 | 16.25 | 1,282,169 | +0.33(+2.05%) |
Jan 30, 2023 | 15.98 | 16.15 | 15.86 | 15.92 | 436,691 | -0.19(-1.18%) |
Jan 27, 2023 | 15.78 | 16.13 | 15.78 | 16.11 | 364,447 | +0.34(+2.13%) |
Jan 26, 2023 | 15.85 | 15.95 | 15.65 | 15.78 | 370,389 | -0.04(-0.23%) |
Jan 25, 2023 | 15.51 | 15.82 | 15.41 | 15.81 | 508,485 | +0.26(+1.70%) |
Jan 24, 2023 | 15.36 | 15.61 | 15.32 | 15.55 | 409,368 | +0.12(+0.77%) |
Jan 23, 2023 | 15.23 | 15.49 | 15.05 | 15.43 | 688,108 | +0.27(+1.80%) |
Jan 20, 2023 | 14.91 | 15.18 | 14.68 | 15.16 | 808,142 | +0.35(+2.39%) |
Jan 19, 2023 | 14.75 | 14.92 | 14.70 | 14.81 | 669,190 | -0.04(-0.25%) |
Jan 18, 2023 | 14.91 | 15.06 | 14.73 | 14.84 | 489,562 | -0.06(-0.43%) |
Jan 17, 2023 | 14.91 | 15.06 | 14.82 | 14.91 | 437,041 | +0.07(+0.49%) |
Jan 13, 2023 | 14.87 | 15.02 | 14.72 | 14.83 | 1,006,781 | -0.22(-1.45%) |
Jan 12, 2023 | 15.01 | 15.13 | 14.90 | 15.05 | 421,810 | +0.15(+1.04%) |
Jan 11, 2023 | 14.57 | 14.91 | 14.57 | 14.90 | 595,649 | +0.45(+3.15%) |
Jan 10, 2023 | 14.42 | 14.57 | 14.40 | 14.44 | 659,323 | +0.00(+0.00%) |
Jan 09, 2023 | 14.53 | 14.58 | 14.38 | 14.44 | 527,084 | +0.02(+0.13%) |
Jan 06, 2023 | 14.41 | 14.46 | 14.22 | 14.42 | 522,565 | +0.25(+1.80%) |
Jan 05, 2023 | 14.41 | 14.48 | 14.11 | 14.17 | 492,552 | -0.35(-2.38%) |
Jan 04, 2023 | 14.41 | 14.63 | 14.32 | 14.51 | 585,355 | +0.27(+1.91%) |
Jan 03, 2023 | 14.49 | 14.72 | 14.13 | 14.24 | 777,037 | -0.05(-0.38%) |
Dec 30, 2022 | 14.08 | 14.32 | 14.08 | 14.30 | 873,026 | +0.10(+0.70%) |
Dec 29, 2022 | 13.95 | 14.24 | 13.91 | 14.20 | 604,630 | +0.40(+2.90%) |
Dec 28, 2022 | 14.17 | 14.26 | 13.78 | 13.80 | 862,753 | -0.33(-2.34%) |
Dec 27, 2022 | 13.96 | 14.14 | 13.76 | 14.13 | 660,820 | +0.22(+1.61%) |
Dec 23, 2022 | 13.60 | 13.94 | 13.60 | 13.90 | 474,082 | +0.20(+1.44%) |
Dec 22, 2022 | 13.65 | 13.74 | 13.45 | 13.71 | 532,747 | -0.05(-0.39%) |
Dec 21, 2022 | 13.88 | 14.07 | 13.69 | 13.76 | 1,469,507 | -0.01(-0.06%) |
Dec 20, 2022 | 13.73 | 13.82 | 13.59 | 13.77 | 736,491 | +0.02(+0.13%) |
Dec 19, 2022 | 14.07 | 14.12 | 13.70 | 13.75 | 977,954 | -0.34(-2.41%) |
Dec 16, 2022 | 14.67 | 14.85 | 13.84 | 14.09 | 2,129,164 | -0.97(-6.42%) |
Dec 15, 2022 | 15.20 | 15.35 | 14.99 | 15.06 | 682,850 | -0.43(-2.77%) |
Dec 14, 2022 | 15.25 | 15.73 | 15.19 | 15.49 | 820,342 | +0.21(+1.41%) |
Dec 13, 2022 | 15.34 | 15.65 | 15.17 | 15.27 | 1,311,467 | +0.34(+2.28%) |
Dec 12, 2022 | 14.83 | 15.00 | 14.67 | 14.93 | 884,554 | +0.25(+1.71%) |
Dec 09, 2022 | 14.39 | 14.79 | 14.33 | 14.68 | 459,660 | +0.17(+1.17%) |
Dec 08, 2022 | 14.35 | 14.61 | 14.34 | 14.51 | 468,391 | +0.15(+1.06%) |
Dec 07, 2022 | 14.32 | 14.47 | 14.17 | 14.36 | 493,018 | -0.02(-0.12%) |
Dec 06, 2022 | 14.70 | 14.83 | 14.32 | 14.38 | 1,097,400 | -0.36(-2.43%) |
Dec 05, 2022 | 15.06 | 15.06 | 14.66 | 14.74 | 601,703 | -0.54(-3.52%) |
Dec 02, 2022 | 15.04 | 15.34 | 15.01 | 15.27 | 550,132 | +0.03(+0.18%) |
Dec 01, 2022 | 15.34 | 15.49 | 15.08 | 15.25 | 460,923 | +0.02(+0.12%) |
Nov 30, 2022 | 14.74 | 15.23 | 14.56 | 15.23 | 931,217 | +0.43(+2.90%) |
Nov 29, 2022 | 14.74 | 14.86 | 14.69 | 14.80 | 847,661 | -0.04(-0.30%) |
Nov 28, 2022 | 15.06 | 15.07 | 14.75 | 14.84 | 418,725 | -0.32(-2.12%) |
Nov 25, 2022 | 14.82 | 15.17 | 14.76 | 15.17 | 304,575 | +0.40(+2.73%) |
Nov 23, 2022 | 14.90 | 14.94 | 14.68 | 14.76 | 371,391 | -0.22(-1.49%) |
Nov 22, 2022 | 14.96 | 15.01 | 14.85 | 14.99 | 856,204 | +0.12(+0.78%) |
Nov 21, 2022 | 14.80 | 14.94 | 14.72 | 14.87 | 458,105 | -0.03(-0.18%) |
Nov 18, 2022 | 15.14 | 15.14 | 14.75 | 14.90 | 655,423 | +0.17(+1.15%) |
Nov 17, 2022 | 14.73 | 14.76 | 14.58 | 14.73 | 493,045 | -0.24(-1.61%) |
Nov 16, 2022 | 15.02 | 15.10 | 14.86 | 14.97 | 504,232 | -0.13(-0.89%) |
Nov 15, 2022 | 15.37 | 15.48 | 15.00 | 15.10 | 564,305 | +0.08(+0.54%) |
Nov 14, 2022 | 15.17 | 15.25 | 14.88 | 15.02 | 1,180,767 | -0.16(-1.06%) |
Nov 11, 2022 | 14.89 | 15.38 | 14.89 | 15.18 | 929,020 | +0.26(+1.74%) |
Nov 10, 2022 | 14.68 | 15.09 | 14.51 | 14.92 | 736,881 | +0.91(+6.51%) |
Nov 09, 2022 | 14.18 | 14.40 | 13.94 | 14.01 | 625,422 | -0.38(-2.67%) |
Nov 08, 2022 | 14.61 | 14.61 | 14.25 | 14.40 | 746,180 | -0.24(-1.65%) |
Nov 07, 2022 | 14.66 | 14.73 | 14.40 | 14.64 | 660,422 | +0.13(+0.93%) |
Nov 04, 2022 | 14.41 | 14.58 | 14.20 | 14.50 | 578,618 | +0.30(+2.08%) |
Nov 03, 2022 | 13.79 | 14.54 | 13.79 | 14.21 | 596,323 | -0.50(-3.41%) |
Nov 02, 2022 | 14.92 | 15.28 | 14.66 | 14.71 | 523,683 | -0.35(-2.32%) |
Nov 01, 2022 | 15.05 | 15.24 | 14.92 | 15.06 | 608,650 | +0.20(+1.32%) |
Oct 31, 2022 | 14.80 | 14.99 | 14.69 | 14.86 | 485,983 | -0.04(-0.24%) |
Oct 28, 2022 | 14.50 | 14.93 | 14.44 | 14.90 | 434,072 | +0.43(+2.97%) |
Oct 27, 2022 | 14.76 | 14.86 | 14.41 | 14.47 | 709,634 | -0.20(-1.34%) |
Oct 26, 2022 | 14.65 | 14.76 | 14.49 | 14.66 | 557,870 | +0.12(+0.80%) |
Oct 25, 2022 | 14.14 | 14.64 | 14.14 | 14.55 | 620,186 | +0.35(+2.46%) |
Oct 24, 2022 | 14.19 | 14.24 | 13.99 | 14.20 | 457,318 | +0.15(+1.08%) |
Oct 21, 2022 | 13.88 | 14.13 | 13.69 | 14.05 | 687,386 | +0.30(+2.21%) |
Oct 20, 2022 | 13.86 | 14.11 | 13.74 | 13.74 | 547,709 | -0.13(-0.90%) |
Oct 19, 2022 | 14.00 | 14.05 | 13.69 | 13.87 | 508,278 | -0.21(-1.52%) |
Oct 18, 2022 | 14.24 | 14.36 | 13.96 | 14.08 | 513,661 | +0.12(+0.83%) |
Oct 17, 2022 | 13.64 | 13.99 | 13.61 | 13.97 | 563,622 | +0.64(+4.77%) |
Oct 14, 2022 | 13.52 | 13.65 | 13.27 | 13.33 | 509,328 | -0.02(-0.13%) |
Oct 13, 2022 | 12.67 | 13.39 | 12.50 | 13.35 | 764,971 | +0.40(+3.11%) |
Oct 12, 2022 | 13.20 | 13.20 | 12.82 | 12.95 | 514,984 | -0.21(-1.63%) |
Oct 11, 2022 | 12.92 | 13.20 | 12.76 | 13.16 | 1,291,173 | +0.20(+1.52%) |
Oct 10, 2022 | 13.19 | 13.25 | 12.96 | 12.96 | 946,726 | -0.12(-0.89%) |
Oct 07, 2022 | 13.58 | 13.66 | 13.07 | 13.08 | 1,043,364 | -0.63(-4.57%) |
Oct 06, 2022 | 14.04 | 14.11 | 13.69 | 13.71 | 430,118 | -0.38(-2.73%) |
Oct 05, 2022 | 14.13 | 14.19 | 13.96 | 14.09 | 529,836 | -0.31(-2.17%) |
Oct 04, 2022 | 14.04 | 14.41 | 14.01 | 14.41 | 588,051 | +0.56(+4.07%) |
Oct 03, 2022 | 14.08 | 14.11 | 13.66 | 13.84 | 684,129 | +0.01(+0.06%) |
Sep 30, 2022 | 13.83 | 14.00 | 13.70 | 13.83 | 979,482 | +0.11(+0.78%) |
Sep 29, 2022 | 13.97 | 13.97 | 13.65 | 13.73 | 1,053,020 | -0.38(-2.73%) |
Sep 28, 2022 | 13.33 | 14.19 | 13.31 | 14.11 | 1,229,123 | +0.80(+6.03%) |
Sep 27, 2022 | 13.79 | 13.98 | 13.31 | 13.31 | 882,343 | -0.39(-2.83%) |
Sep 26, 2022 | 14.30 | 14.30 | 13.68 | 13.70 | 1,136,240 | -0.71(-4.90%) |
Sep 23, 2022 | 14.29 | 14.45 | 14.12 | 14.40 | 832,467 | -0.02(-0.12%) |
Sep 22, 2022 | 14.58 | 14.59 | 14.30 | 14.42 | 661,623 | -0.23(-1.56%) |
Sep 21, 2022 | 15.05 | 15.14 | 14.63 | 14.65 | 778,782 | -0.33(-2.18%) |
Sep 20, 2022 | 15.31 | 15.31 | 14.90 | 14.97 | 519,149 | -0.54(-3.47%) |
Sep 19, 2022 | 15.36 | 15.57 | 15.34 | 15.51 | 370,319 | -0.04(-0.23%) |
Sep 16, 2022 | 15.60 | 15.68 | 15.28 | 15.55 | 1,867,281 | -0.14(-0.90%) |
Sep 15, 2022 | 15.79 | 15.96 | 15.68 | 15.69 | 600,038 | -0.19(-1.22%) |
Sep 14, 2022 | 15.82 | 15.93 | 15.67 | 15.88 | 513,587 | +0.01(+0.06%) |
Sep 13, 2022 | 16.17 | 16.29 | 15.80 | 15.87 | 526,706 | -0.70(-4.20%) |
Sep 12, 2022 | 16.30 | 16.60 | 16.22 | 16.57 | 565,715 | +0.42(+2.62%) |
Sep 09, 2022 | 16.12 | 16.31 | 16.05 | 16.15 | 438,510 | +0.12(+0.77%) |
Sep 08, 2022 | 15.80 | 16.15 | 15.66 | 16.02 | 520,570 | +0.03(+0.17%) |
Sep 07, 2022 | 15.43 | 16.00 | 15.43 | 16.00 | 565,579 | +0.48(+3.07%) |
Sep 06, 2022 | 15.70 | 15.70 | 15.41 | 15.52 | 492,304 | -0.05(-0.34%) |
Sep 02, 2022 | 15.76 | 15.81 | 15.47 | 15.57 | 799,166 | -0.04(-0.23%) |
Sep 01, 2022 | 15.44 | 15.63 | 15.21 | 15.61 | 789,936 | +0.13(+0.85%) |
Aug 31, 2022 | 15.74 | 15.74 | 15.43 | 15.48 | 945,460 | -0.16(-1.01%) |
Aug 30, 2022 | 15.95 | 16.01 | 15.57 | 15.63 | 480,757 | -0.26(-1.61%) |
Aug 29, 2022 | 16.15 | 16.27 | 15.88 | 15.89 | 535,693 | -0.08(-0.50%) |
Aug 26, 2022 | 16.60 | 16.61 | 15.92 | 15.97 | 918,952 | -0.66(-3.97%) |
Aug 25, 2022 | 16.68 | 16.70 | 16.37 | 16.63 | 810,823 | -0.14(-0.84%) |
Aug 24, 2022 | 16.80 | 16.90 | 16.70 | 16.77 | 529,375 | -0.06(-0.37%) |
Aug 23, 2022 | 16.94 | 17.07 | 16.82 | 16.83 | 479,327 | -0.17(-0.98%) |
Aug 22, 2022 | 17.38 | 17.41 | 16.96 | 17.00 | 499,389 | -0.65(-3.69%) |
Aug 19, 2022 | 17.86 | 17.86 | 17.51 | 17.65 | 360,204 | -0.26(-1.48%) |
Aug 18, 2022 | 17.89 | 17.97 | 17.78 | 17.92 | 268,477 | +0.11(+0.59%) |
Aug 17, 2022 | 17.93 | 17.97 | 17.64 | 17.81 | 507,557 | -0.37(-2.04%) |
Aug 16, 2022 | 18.20 | 18.39 | 18.13 | 18.18 | 399,903 | -0.08(-0.43%) |
Aug 15, 2022 | 18.06 | 18.35 | 18.00 | 18.26 | 314,550 | +0.07(+0.39%) |
Aug 12, 2022 | 18.23 | 18.27 | 18.04 | 18.19 | 398,933 | +0.11(+0.63%) |
Aug 11, 2022 | 18.08 | 18.12 | 17.93 | 18.08 | 344,197 | +0.18(+0.98%) |
Aug 10, 2022 | 17.97 | 18.08 | 17.80 | 17.90 | 367,198 | +0.20(+1.15%) |
Aug 09, 2022 | 17.61 | 17.71 | 17.44 | 17.70 | 696,233 | +0.17(+0.96%) |
Aug 08, 2022 | 17.35 | 17.57 | 17.27 | 17.53 | 622,968 | +0.31(+1.79%) |
Aug 05, 2022 | 16.77 | 17.26 | 16.72 | 17.22 | 710,548 | +0.34(+2.04%) |
Aug 04, 2022 | 17.12 | 17.62 | 16.62 | 16.88 | 622,777 | -0.75(-4.25%) |
Aug 03, 2022 | 17.64 | 17.80 | 17.56 | 17.63 | 553,187 | +0.11(+0.65%) |
Aug 02, 2022 | 17.88 | 17.88 | 17.51 | 17.51 | 285,887 | -0.47(-2.60%) |
Aug 01, 2022 | 18.03 | 18.08 | 17.85 | 17.98 | 268,848 | -0.23(-1.26%) |
Jul 29, 2022 | 18.24 | 18.45 | 18.07 | 18.21 | 482,484 | -0.05(-0.29%) |
Jul 28, 2022 | 17.87 | 18.30 | 17.86 | 18.26 | 449,073 | +0.55(+3.08%) |
Jul 27, 2022 | 17.52 | 17.78 | 17.50 | 17.71 | 449,819 | +0.21(+1.21%) |
Jul 26, 2022 | 17.37 | 17.62 | 17.37 | 17.50 | 394,422 | -0.04(-0.20%) |
Jul 25, 2022 | 17.38 | 17.66 | 17.29 | 17.54 | 504,761 | +0.22(+1.27%) |
Jul 22, 2022 | 17.55 | 17.70 | 17.19 | 17.32 | 739,856 | -0.23(-1.31%) |
Jul 21, 2022 | 16.89 | 17.58 | 16.73 | 17.55 | 850,276 | +0.56(+3.27%) |
Jul 20, 2022 | 17.03 | 17.25 | 16.81 | 16.99 | 564,760 | -0.15(-0.87%) |
Jul 19, 2022 | 16.82 | 17.16 | 16.82 | 17.14 | 412,564 | +0.52(+3.13%) |
Jul 18, 2022 | 16.83 | 16.89 | 16.56 | 16.62 | 397,581 | -0.09(-0.53%) |
Jul 15, 2022 | 16.57 | 16.79 | 16.40 | 16.71 | 429,622 | +0.42(+2.60%) |
Jul 14, 2022 | 16.22 | 16.35 | 16.16 | 16.29 | 325,304 | -0.20(-1.23%) |
Jul 13, 2022 | 16.54 | 16.55 | 16.33 | 16.49 | 333,898 | -0.20(-1.21%) |
Jul 12, 2022 | 16.43 | 16.81 | 16.43 | 16.69 | 384,312 | +0.21(+1.28%) |
Jul 11, 2022 | 16.56 | 16.67 | 16.37 | 16.48 | 314,272 | -0.17(-1.01%) |
Jul 08, 2022 | 16.70 | 16.82 | 16.52 | 16.65 | 461,607 | -0.11(-0.68%) |
Jul 07, 2022 | 16.67 | 16.84 | 16.56 | 16.76 | 338,123 | +0.19(+1.12%) |
Jul 06, 2022 | 16.70 | 16.83 | 16.53 | 16.58 | 333,980 | -0.17(-1.00%) |
Jul 05, 2022 | 16.54 | 16.78 | 16.38 | 16.75 | 413,047 | -0.11(-0.63%) |
Jul 01, 2022 | 16.60 | 16.89 | 16.54 | 16.85 | 379,950 | +0.16(+0.95%) |
Jun 30, 2022 | 16.40 | 16.81 | 16.26 | 16.69 | 623,376 | +0.08(+0.48%) |
Jun 29, 2022 | 16.75 | 16.87 | 16.45 | 16.61 | 607,024 | -0.22(-1.31%) |
Jun 28, 2022 | 17.30 | 17.42 | 16.83 | 16.83 | 794,485 | -0.42(-2.42%) |
Jun 27, 2022 | 17.63 | 17.63 | 17.14 | 17.25 | 523,505 | -0.37(-2.07%) |
Jun 24, 2022 | 17.11 | 17.71 | 17.11 | 17.62 | 1,523,854 | +0.61(+3.58%) |
Jun 23, 2022 | 16.53 | 17.02 | 16.42 | 17.01 | 960,714 | +0.56(+3.39%) |
Jun 22, 2022 | 16.21 | 16.63 | 16.18 | 16.45 | 648,305 | +0.04(+0.27%) |
Jun 21, 2022 | 16.53 | 16.71 | 16.37 | 16.41 | 892,417 | +0.13(+0.80%) |
Jun 17, 2022 | 16.23 | 16.48 | 16.06 | 16.28 | 1,037,839 | +0.22(+1.36%) |
Jun 16, 2022 | 16.42 | 16.42 | 15.96 | 16.06 | 597,406 | -0.72(-4.30%) |
Jun 15, 2022 | 16.77 | 17.01 | 16.59 | 16.78 | 520,124 | +0.23(+1.37%) |
Jun 14, 2022 | 16.42 | 16.70 | 16.30 | 16.55 | 847,183 | +0.15(+0.90%) |
Jun 13, 2022 | 17.05 | 17.13 | 16.25 | 16.41 | 1,033,617 | -0.96(-5.51%) |
Jun 10, 2022 | 17.41 | 17.50 | 17.26 | 17.36 | 582,722 | -0.25(-1.43%) |
Jun 09, 2022 | 17.88 | 17.89 | 17.57 | 17.62 | 459,784 | -0.40(-2.22%) |
Jun 08, 2022 | 18.30 | 18.30 | 17.89 | 18.02 | 351,336 | -0.41(-2.22%) |
Jun 07, 2022 | 18.03 | 18.46 | 17.99 | 18.43 | 450,346 | +0.32(+1.78%) |
Jun 06, 2022 | 18.33 | 18.34 | 18.05 | 18.10 | 323,975 | -0.04(-0.24%) |
Jun 03, 2022 | 18.36 | 18.36 | 18.03 | 18.15 | 352,719 | -0.24(-1.33%) |
Jun 02, 2022 | 18.17 | 18.40 | 17.89 | 18.39 | 392,774 | +0.24(+1.34%) |
Jun 01, 2022 | 18.33 | 18.33 | 17.77 | 18.15 | 561,395 | -0.18(-1.00%) |
May 31, 2022 | 18.38 | 18.50 | 18.17 | 18.33 | 804,622 | -0.16(-0.85%) |
May 27, 2022 | 18.48 | 18.61 | 18.35 | 18.49 | 452,021 | +0.15(+0.81%) |
May 26, 2022 | 18.40 | 18.56 | 18.33 | 18.34 | 1,777,517 | +0.04(+0.24%) |
May 25, 2022 | 18.10 | 18.40 | 17.95 | 18.30 | 530,046 | +0.10(+0.57%) |
May 24, 2022 | 17.94 | 18.20 | 17.55 | 18.19 | 382,225 | +0.23(+1.26%) |
May 23, 2022 | 18.06 | 18.20 | 17.82 | 17.96 | 344,712 | +0.09(+0.49%) |
May 20, 2022 | 18.07 | 18.07 | 17.54 | 17.88 | 339,248 | -0.02(-0.10%) |
May 19, 2022 | 18.16 | 18.33 | 17.88 | 17.89 | 410,614 | -0.38(-2.09%) |
May 18, 2022 | 18.58 | 18.76 | 18.12 | 18.28 | 444,042 | -0.50(-2.69%) |
May 17, 2022 | 18.35 | 18.86 | 18.24 | 18.78 | 404,862 | +0.67(+3.70%) |
May 16, 2022 | 18.07 | 18.20 | 17.85 | 18.11 | 378,200 | -0.06(-0.34%) |
May 13, 2022 | 17.94 | 18.23 | 17.81 | 18.17 | 468,788 | +0.31(+1.75%) |
May 12, 2022 | 17.73 | 17.91 | 17.47 | 17.86 | 409,029 | +0.24(+1.38%) |
May 11, 2022 | 17.76 | 18.11 | 17.57 | 17.62 | 397,331 | -0.05(-0.30%) |
May 10, 2022 | 18.14 | 18.30 | 17.49 | 17.67 | 479,789 | -0.29(-1.60%) |
May 09, 2022 | 18.40 | 18.48 | 17.81 | 17.96 | 534,896 | -0.71(-3.82%) |
May 06, 2022 | 19.12 | 19.12 | 18.40 | 18.67 | 548,499 | -0.45(-2.37%) |
May 05, 2022 | 19.15 | 19.59 | 18.87 | 19.12 | 599,843 | -0.38(-1.96%) |
May 04, 2022 | 19.46 | 19.66 | 19.12 | 19.51 | 423,980 | -0.01(-0.05%) |
May 03, 2022 | 19.28 | 19.65 | 19.16 | 19.51 | 452,576 | +0.22(+1.13%) |