Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.68 | 17.74 | 17.21 | 17.23 | 164,526 | -0.45(-2.56%) |
May 30, 2023 | 18.13 | 18.13 | 17.67 | 17.69 | 108,223 | -0.33(-1.81%) |
May 26, 2023 | 17.94 | 18.19 | 17.73 | 18.01 | 128,829 | +0.14(+0.77%) |
May 25, 2023 | 18.36 | 18.36 | 17.86 | 17.87 | 91,075 | -0.59(-3.20%) |
May 24, 2023 | 18.88 | 18.90 | 18.39 | 18.47 | 129,895 | -0.42(-2.24%) |
May 23, 2023 | 18.77 | 19.16 | 18.77 | 18.89 | 131,725 | +0.07(+0.37%) |
May 22, 2023 | 18.92 | 19.13 | 18.74 | 18.82 | 142,632 | +0.03(+0.16%) |
May 19, 2023 | 18.57 | 18.85 | 18.34 | 18.79 | 158,876 | +0.47(+2.56%) |
May 18, 2023 | 17.90 | 18.37 | 17.90 | 18.32 | 124,493 | +0.31(+1.74%) |
May 17, 2023 | 17.94 | 18.08 | 17.77 | 18.01 | 176,783 | +0.13(+0.71%) |
May 16, 2023 | 18.02 | 18.42 | 17.65 | 17.88 | 174,186 | -0.27(-1.51%) |
May 15, 2023 | 17.98 | 18.33 | 17.85 | 18.16 | 184,541 | +0.20(+1.09%) |
May 12, 2023 | 17.45 | 18.10 | 17.43 | 17.96 | 171,473 | +0.69(+3.98%) |
May 11, 2023 | 16.98 | 17.36 | 16.26 | 17.27 | 170,896 | +1.21(+7.52%) |
May 10, 2023 | 16.22 | 16.22 | 15.90 | 16.06 | 176,309 | +0.11(+0.68%) |
May 09, 2023 | 15.90 | 16.11 | 15.64 | 15.96 | 109,820 | +0.14(+0.87%) |
May 08, 2023 | 15.98 | 16.27 | 15.25 | 15.82 | 111,960 | -0.13(-0.80%) |
May 05, 2023 | 15.76 | 16.05 | 15.64 | 15.95 | 128,564 | +0.47(+3.05%) |
May 04, 2023 | 15.66 | 15.70 | 15.28 | 15.48 | 127,455 | -0.40(-2.54%) |
May 03, 2023 | 15.98 | 16.17 | 15.56 | 15.88 | 119,832 | -0.01(-0.06%) |
May 02, 2023 | 16.16 | 16.19 | 15.73 | 15.89 | 114,871 | -0.32(-2.00%) |
May 01, 2023 | 16.12 | 16.34 | 16.04 | 16.21 | 115,633 | +0.10(+0.61%) |
Apr 28, 2023 | 15.93 | 16.23 | 15.93 | 16.11 | 141,485 | +0.22(+1.36%) |
Apr 27, 2023 | 15.73 | 15.98 | 15.73 | 15.90 | 126,396 | +0.26(+1.63%) |
Apr 26, 2023 | 15.50 | 15.82 | 15.50 | 15.64 | 136,067 | +0.00(+0.00%) |
Apr 25, 2023 | 15.69 | 16.32 | 15.50 | 15.64 | 143,099 | -0.25(-1.55%) |
Apr 24, 2023 | 16.19 | 16.34 | 15.84 | 15.89 | 84,323 | -0.27(-1.64%) |
Apr 21, 2023 | 16.18 | 16.33 | 15.98 | 16.15 | 153,250 | -0.05(-0.30%) |
Apr 20, 2023 | 16.10 | 16.39 | 16.01 | 16.20 | 118,537 | -0.09(-0.54%) |
Apr 19, 2023 | 16.42 | 16.42 | 16.19 | 16.29 | 92,197 | +0.00(+0.00%) |
Apr 18, 2023 | 16.49 | 16.56 | 16.16 | 16.29 | 95,540 | -0.15(-0.90%) |
Apr 17, 2023 | 16.43 | 16.49 | 16.32 | 16.44 | 80,960 | +0.00(+0.00%) |
Apr 14, 2023 | 16.45 | 16.75 | 16.21 | 16.44 | 117,773 | -0.07(-0.42%) |
Apr 13, 2023 | 16.39 | 16.62 | 16.20 | 16.51 | 109,162 | +0.22(+1.33%) |
Apr 12, 2023 | 16.36 | 16.44 | 16.11 | 16.29 | 118,049 | +0.11(+0.67%) |
Apr 11, 2023 | 16.10 | 16.33 | 15.72 | 16.18 | 202,265 | +0.07(+0.43%) |
Apr 10, 2023 | 15.91 | 16.26 | 15.81 | 16.11 | 272,725 | +0.18(+1.11%) |
Apr 06, 2023 | 15.91 | 16.01 | 15.65 | 15.94 | 118,390 | +0.11(+0.68%) |
Apr 05, 2023 | 15.73 | 15.94 | 15.62 | 15.83 | 134,196 | +0.05(+0.31%) |
Apr 04, 2023 | 16.27 | 16.27 | 15.69 | 15.78 | 159,661 | -0.44(-2.72%) |
Apr 03, 2023 | 16.23 | 16.47 | 16.14 | 16.22 | 160,852 | -0.07(-0.42%) |
Mar 31, 2023 | 16.11 | 16.36 | 15.97 | 16.29 | 186,846 | +0.34(+2.16%) |
Mar 30, 2023 | 16.04 | 16.11 | 15.75 | 15.95 | 108,304 | +0.05(+0.31%) |
Mar 29, 2023 | 15.98 | 16.07 | 15.77 | 15.90 | 132,184 | +0.02(+0.12%) |
Mar 28, 2023 | 15.60 | 15.93 | 15.60 | 15.88 | 125,085 | +0.21(+1.32%) |
Mar 27, 2023 | 15.54 | 15.90 | 15.48 | 15.67 | 130,523 | +0.28(+1.79%) |
Mar 24, 2023 | 15.36 | 15.61 | 15.01 | 15.40 | 135,318 | +0.18(+1.16%) |
Mar 23, 2023 | 15.41 | 15.85 | 15.15 | 15.22 | 155,924 | -0.14(-0.90%) |
Mar 22, 2023 | 15.71 | 15.90 | 15.34 | 15.36 | 209,722 | -0.38(-2.43%) |
Mar 21, 2023 | 15.90 | 16.12 | 15.58 | 15.74 | 222,407 | +0.23(+1.46%) |
Mar 20, 2023 | 15.31 | 15.83 | 15.22 | 15.51 | 212,519 | +0.38(+2.53%) |
Mar 17, 2023 | 15.53 | 15.53 | 15.08 | 15.13 | 582,538 | -0.33(-2.16%) |
Mar 16, 2023 | 15.11 | 15.86 | 14.95 | 15.47 | 223,787 | +0.20(+1.29%) |
Mar 15, 2023 | 15.42 | 15.59 | 15.00 | 15.27 | 272,751 | -0.27(-1.71%) |
Mar 14, 2023 | 15.66 | 16.77 | 15.43 | 15.53 | 191,017 | +0.21(+1.35%) |
Mar 13, 2023 | 15.83 | 15.83 | 15.28 | 15.33 | 190,412 | -0.78(-4.82%) |
Mar 10, 2023 | 16.28 | 16.51 | 16.05 | 16.10 | 144,062 | -0.31(-1.91%) |
Mar 09, 2023 | 16.73 | 16.86 | 16.40 | 16.42 | 153,435 | -0.26(-1.53%) |
Mar 08, 2023 | 16.58 | 16.76 | 16.53 | 16.67 | 177,722 | +0.14(+0.83%) |
Mar 07, 2023 | 16.56 | 16.68 | 16.41 | 16.54 | 126,909 | -0.02(-0.12%) |
Mar 06, 2023 | 16.78 | 17.19 | 16.39 | 16.56 | 332,407 | -0.23(-1.35%) |
Mar 03, 2023 | 16.72 | 16.88 | 16.49 | 16.78 | 179,992 | +0.27(+1.61%) |
Mar 02, 2023 | 16.86 | 16.86 | 16.32 | 16.52 | 142,756 | -0.20(-1.18%) |
Mar 01, 2023 | 16.46 | 16.92 | 16.26 | 16.71 | 205,706 | +0.28(+1.73%) |
Feb 28, 2023 | 16.20 | 16.57 | 15.84 | 16.43 | 241,808 | +0.19(+1.15%) |
Feb 27, 2023 | 16.28 | 16.59 | 16.00 | 16.24 | 113,120 | +0.27(+1.66%) |
Feb 24, 2023 | 16.25 | 16.34 | 15.84 | 15.98 | 159,358 | -0.54(-3.24%) |
Feb 23, 2023 | 16.40 | 16.76 | 16.31 | 16.51 | 143,531 | +0.19(+1.14%) |
Feb 22, 2023 | 16.57 | 16.78 | 16.26 | 16.33 | 246,522 | -0.40(-2.40%) |
Feb 21, 2023 | 16.25 | 17.25 | 16.25 | 16.73 | 225,884 | +0.20(+1.18%) |
Feb 17, 2023 | 15.96 | 16.71 | 15.71 | 16.53 | 393,796 | +0.63(+3.93%) |
Feb 16, 2023 | 16.90 | 17.09 | 14.98 | 15.90 | 410,678 | -2.05(-11.43%) |
Feb 15, 2023 | 17.46 | 18.01 | 17.27 | 17.96 | 196,448 | +0.43(+2.45%) |
Feb 14, 2023 | 17.68 | 17.82 | 17.48 | 17.53 | 99,753 | -0.17(-0.94%) |
Feb 13, 2023 | 17.59 | 17.69 | 17.52 | 17.69 | 148,705 | +0.14(+0.78%) |
Feb 10, 2023 | 17.41 | 17.69 | 17.41 | 17.56 | 154,188 | +0.00(+0.00%) |
Feb 09, 2023 | 17.97 | 18.22 | 17.47 | 17.56 | 91,239 | -0.33(-1.86%) |
Feb 08, 2023 | 18.07 | 18.21 | 17.76 | 17.89 | 85,750 | -0.27(-1.51%) |
Feb 07, 2023 | 18.13 | 18.26 | 17.88 | 18.16 | 104,875 | +0.03(+0.16%) |
Feb 06, 2023 | 18.24 | 18.35 | 18.08 | 18.13 | 92,510 | -0.18(-0.96%) |
Feb 03, 2023 | 18.29 | 18.58 | 18.25 | 18.31 | 165,002 | -0.11(-0.58%) |
Feb 02, 2023 | 18.02 | 18.47 | 18.02 | 18.42 | 137,310 | +0.47(+2.61%) |
Feb 01, 2023 | 17.57 | 18.01 | 17.57 | 17.95 | 144,786 | +0.25(+1.44%) |
Jan 31, 2023 | 17.21 | 17.76 | 17.21 | 17.69 | 174,683 | +0.57(+3.31%) |
Jan 30, 2023 | 17.12 | 17.41 | 17.11 | 17.13 | 88,711 | -0.08(-0.45%) |
Jan 27, 2023 | 16.98 | 17.38 | 16.98 | 17.21 | 76,919 | +0.07(+0.40%) |
Jan 26, 2023 | 17.20 | 17.26 | 17.03 | 17.14 | 123,092 | -0.04(-0.23%) |
Jan 25, 2023 | 17.07 | 17.45 | 16.93 | 17.18 | 144,845 | +0.00(+0.00%) |
Jan 24, 2023 | 17.11 | 17.35 | 17.00 | 17.18 | 97,558 | -0.05(-0.28%) |
Jan 23, 2023 | 16.83 | 17.28 | 16.69 | 17.22 | 94,000 | +0.39(+2.32%) |
Jan 20, 2023 | 16.74 | 16.91 | 16.40 | 16.83 | 145,648 | +0.20(+1.18%) |
Jan 19, 2023 | 16.40 | 16.72 | 16.23 | 16.64 | 130,011 | +0.12(+0.71%) |
Jan 18, 2023 | 16.78 | 17.07 | 16.17 | 16.52 | 117,453 | -0.35(-2.09%) |
Jan 17, 2023 | 17.11 | 17.20 | 16.84 | 16.87 | 102,510 | -0.16(-0.92%) |
Jan 13, 2023 | 16.96 | 17.17 | 16.55 | 17.03 | 117,860 | +0.02(+0.11%) |
Jan 12, 2023 | 17.02 | 17.15 | 16.96 | 17.01 | 149,448 | +0.10(+0.58%) |
Jan 11, 2023 | 16.99 | 17.16 | 16.86 | 16.91 | 161,168 | +0.01(+0.06%) |
Jan 10, 2023 | 16.65 | 16.97 | 15.42 | 16.90 | 172,019 | +0.18(+1.05%) |
Jan 09, 2023 | 17.19 | 17.21 | 16.72 | 16.73 | 119,697 | -0.32(-1.89%) |
Jan 06, 2023 | 16.83 | 17.13 | 16.04 | 17.05 | 146,737 | +0.31(+1.87%) |
Jan 05, 2023 | 16.77 | 16.96 | 16.43 | 16.74 | 115,661 | -0.03(-0.17%) |
Jan 04, 2023 | 16.76 | 16.94 | 16.59 | 16.77 | 163,292 | +0.21(+1.24%) |
Jan 03, 2023 | 16.36 | 16.88 | 16.36 | 16.56 | 169,499 | +0.04(+0.24%) |
Dec 30, 2022 | 16.63 | 16.84 | 16.43 | 16.52 | 125,726 | -0.19(-1.11%) |
Dec 29, 2022 | 16.34 | 16.82 | 16.34 | 16.71 | 117,066 | +0.35(+2.15%) |
Dec 28, 2022 | 16.45 | 16.67 | 16.34 | 16.35 | 140,015 | -0.12(-0.71%) |
Dec 27, 2022 | 16.30 | 16.65 | 16.30 | 16.47 | 126,371 | +0.02(+0.12%) |
Dec 23, 2022 | 16.19 | 16.52 | 16.00 | 16.45 | 108,623 | +0.24(+1.51%) |
Dec 22, 2022 | 16.35 | 16.35 | 16.06 | 16.21 | 129,400 | -0.27(-1.66%) |
Dec 21, 2022 | 16.20 | 16.69 | 16.20 | 16.48 | 183,136 | +0.35(+2.18%) |
Dec 20, 2022 | 15.77 | 16.29 | 15.56 | 16.13 | 226,031 | +0.46(+2.93%) |
Dec 19, 2022 | 15.90 | 16.32 | 15.56 | 15.67 | 275,047 | -0.41(-2.55%) |
Dec 16, 2022 | 15.66 | 16.38 | 15.50 | 16.08 | 1,448,243 | +0.35(+2.24%) |
Dec 15, 2022 | 16.16 | 16.28 | 15.72 | 15.73 | 392,507 | -0.65(-4.00%) |
Dec 14, 2022 | 16.11 | 16.59 | 16.07 | 16.38 | 255,537 | +0.23(+1.45%) |
Dec 13, 2022 | 15.93 | 16.56 | 15.93 | 16.15 | 506,143 | +0.44(+2.80%) |
Dec 12, 2022 | 15.47 | 15.91 | 15.31 | 15.71 | 277,384 | +0.41(+2.68%) |
Dec 09, 2022 | 15.03 | 15.66 | 14.96 | 15.30 | 188,461 | +0.13(+0.84%) |
Dec 08, 2022 | 14.76 | 15.63 | 14.73 | 15.17 | 210,001 | +0.22(+1.50%) |
Dec 07, 2022 | 15.91 | 16.14 | 14.89 | 14.95 | 280,195 | -1.77(-10.58%) |
Dec 06, 2022 | 16.70 | 16.94 | 16.54 | 16.72 | 228,867 | -0.08(-0.47%) |
Dec 05, 2022 | 16.55 | 16.82 | 16.55 | 16.79 | 105,973 | +0.07(+0.41%) |
Dec 02, 2022 | 16.61 | 16.87 | 16.39 | 16.73 | 98,803 | -0.08(-0.47%) |
Dec 01, 2022 | 16.63 | 16.92 | 16.47 | 16.80 | 104,278 | +0.20(+1.18%) |
Nov 30, 2022 | 16.38 | 16.70 | 15.87 | 16.61 | 181,799 | +0.24(+1.49%) |
Nov 29, 2022 | 16.34 | 16.66 | 16.32 | 16.36 | 106,858 | -0.02(-0.12%) |
Nov 28, 2022 | 16.57 | 16.81 | 16.30 | 16.38 | 160,018 | -0.19(-1.12%) |
Nov 25, 2022 | 16.24 | 16.99 | 16.19 | 16.57 | 83,582 | +0.22(+1.38%) |
Nov 23, 2022 | 16.76 | 16.82 | 16.26 | 16.34 | 78,746 | -0.45(-2.68%) |
Nov 22, 2022 | 16.54 | 16.85 | 16.42 | 16.79 | 103,564 | +0.17(+1.03%) |
Nov 21, 2022 | 16.30 | 16.76 | 16.05 | 16.62 | 121,469 | +0.23(+1.43%) |
Nov 18, 2022 | 16.90 | 16.90 | 16.21 | 16.39 | 129,146 | -0.19(-1.17%) |
Nov 17, 2022 | 16.21 | 16.59 | 16.18 | 16.58 | 113,389 | +0.15(+0.89%) |
Nov 16, 2022 | 16.46 | 16.57 | 16.10 | 16.44 | 115,190 | +0.00(+0.00%) |
Nov 15, 2022 | 16.46 | 17.00 | 16.30 | 16.44 | 235,607 | +0.18(+1.08%) |
Nov 14, 2022 | 16.86 | 17.03 | 15.74 | 16.26 | 293,120 | -1.03(-5.97%) |
Nov 11, 2022 | 17.94 | 18.24 | 17.14 | 17.30 | 348,699 | -0.56(-3.16%) |
Nov 10, 2022 | 16.06 | 18.28 | 16.06 | 17.86 | 295,410 | +2.48(+16.14%) |
Nov 09, 2022 | 15.55 | 15.70 | 15.30 | 15.38 | 135,278 | -0.21(-1.37%) |
Nov 08, 2022 | 15.64 | 15.97 | 15.47 | 15.59 | 206,900 | -0.02(-0.12%) |
Nov 07, 2022 | 15.58 | 16.01 | 15.45 | 15.61 | 147,416 | +0.16(+1.01%) |
Nov 04, 2022 | 15.46 | 15.47 | 15.07 | 15.46 | 115,614 | +0.33(+2.19%) |
Nov 03, 2022 | 15.38 | 15.64 | 15.12 | 15.12 | 118,974 | -0.34(-2.20%) |
Nov 02, 2022 | 15.92 | 16.08 | 15.37 | 15.47 | 120,254 | -0.46(-2.87%) |
Nov 01, 2022 | 16.03 | 16.08 | 15.80 | 15.92 | 192,044 | +0.02(+0.12%) |
Oct 31, 2022 | 15.52 | 16.01 | 15.50 | 15.90 | 151,779 | +0.24(+1.55%) |
Oct 28, 2022 | 15.22 | 15.72 | 15.09 | 15.66 | 168,517 | +0.58(+3.87%) |
Oct 27, 2022 | 15.17 | 15.40 | 14.98 | 15.08 | 157,586 | +0.09(+0.58%) |
Oct 26, 2022 | 15.15 | 15.40 | 14.90 | 14.99 | 129,407 | -0.01(-0.06%) |
Oct 25, 2022 | 14.84 | 15.03 | 14.72 | 15.00 | 124,551 | +0.22(+1.52%) |
Oct 24, 2022 | 15.07 | 15.16 | 14.77 | 14.77 | 98,225 | -0.23(-1.56%) |
Oct 21, 2022 | 14.84 | 15.06 | 14.66 | 15.01 | 149,213 | +0.26(+1.78%) |
Oct 20, 2022 | 14.50 | 14.80 | 14.39 | 14.75 | 155,374 | +0.19(+1.34%) |
Oct 19, 2022 | 14.39 | 14.64 | 14.10 | 14.55 | 178,001 | +0.03(+0.20%) |
Oct 18, 2022 | 14.44 | 14.73 | 14.40 | 14.52 | 104,903 | +0.24(+1.70%) |
Oct 17, 2022 | 14.38 | 14.52 | 14.22 | 14.28 | 140,737 | +0.14(+0.96%) |
Oct 14, 2022 | 14.46 | 14.49 | 14.02 | 14.14 | 136,795 | -0.27(-1.89%) |
Oct 13, 2022 | 13.66 | 14.57 | 13.57 | 14.41 | 164,962 | +0.52(+3.71%) |
Oct 12, 2022 | 13.84 | 13.98 | 13.67 | 13.90 | 138,306 | +0.02(+0.14%) |
Oct 11, 2022 | 13.82 | 13.93 | 13.67 | 13.88 | 156,135 | +0.14(+0.99%) |
Oct 10, 2022 | 13.53 | 13.87 | 13.53 | 13.74 | 98,811 | +0.20(+1.51%) |
Oct 07, 2022 | 13.55 | 13.63 | 13.28 | 13.54 | 163,302 | -0.13(-0.93%) |
Oct 06, 2022 | 13.79 | 13.86 | 13.48 | 13.66 | 110,480 | -0.23(-1.68%) |
Oct 05, 2022 | 13.81 | 13.93 | 13.73 | 13.90 | 83,666 | -0.14(-0.97%) |
Oct 04, 2022 | 13.80 | 14.17 | 13.80 | 14.03 | 135,210 | +0.44(+3.22%) |
Oct 03, 2022 | 13.43 | 13.75 | 13.39 | 13.60 | 89,360 | +0.37(+2.80%) |
Sep 30, 2022 | 13.35 | 13.47 | 13.19 | 13.23 | 175,568 | -0.11(-0.80%) |
Sep 29, 2022 | 13.28 | 13.47 | 13.05 | 13.33 | 145,728 | -0.16(-1.15%) |
Sep 28, 2022 | 13.29 | 13.58 | 13.23 | 13.49 | 224,064 | +0.21(+1.61%) |
Sep 27, 2022 | 13.42 | 13.65 | 13.17 | 13.28 | 157,890 | -0.09(-0.66%) |
Sep 26, 2022 | 13.34 | 13.56 | 13.20 | 13.36 | 181,420 | +0.01(+0.07%) |
Sep 23, 2022 | 13.27 | 13.43 | 13.12 | 13.35 | 161,146 | -0.09(-0.65%) |
Sep 22, 2022 | 13.88 | 13.91 | 13.41 | 13.44 | 112,195 | -0.53(-3.76%) |
Sep 21, 2022 | 14.11 | 14.28 | 13.91 | 13.97 | 131,785 | -0.12(-0.83%) |
Sep 20, 2022 | 14.23 | 14.24 | 13.97 | 14.08 | 146,674 | -0.35(-2.43%) |
Sep 19, 2022 | 14.21 | 14.50 | 14.04 | 14.43 | 124,691 | +0.24(+1.71%) |
Sep 16, 2022 | 14.22 | 14.23 | 13.95 | 14.19 | 377,535 | -0.02(-0.14%) |
Sep 15, 2022 | 14.32 | 14.60 | 14.14 | 14.21 | 161,267 | -0.20(-1.42%) |
Sep 14, 2022 | 14.47 | 14.56 | 14.23 | 14.41 | 177,687 | -0.07(-0.47%) |
Sep 13, 2022 | 15.02 | 15.02 | 14.41 | 14.48 | 166,491 | -0.67(-4.43%) |
Sep 12, 2022 | 15.12 | 15.19 | 14.92 | 15.15 | 144,902 | +0.24(+1.63%) |
Sep 09, 2022 | 15.08 | 15.13 | 14.83 | 14.91 | 120,397 | +0.10(+0.66%) |
Sep 08, 2022 | 14.90 | 14.98 | 14.63 | 14.81 | 144,161 | -0.30(-2.00%) |
Sep 07, 2022 | 15.18 | 15.27 | 15.02 | 15.12 | 141,836 | +0.03(+0.19%) |
Sep 06, 2022 | 15.67 | 15.71 | 14.80 | 15.09 | 306,718 | -0.45(-2.88%) |
Sep 02, 2022 | 15.81 | 15.84 | 15.38 | 15.53 | 235,807 | -0.05(-0.31%) |
Sep 01, 2022 | 15.57 | 15.65 | 15.32 | 15.58 | 197,776 | -0.10(-0.62%) |
Aug 31, 2022 | 16.05 | 16.11 | 15.66 | 15.68 | 241,310 | -0.46(-2.83%) |
Aug 30, 2022 | 16.59 | 16.80 | 16.09 | 16.14 | 170,857 | -0.49(-2.93%) |
Aug 29, 2022 | 16.37 | 16.94 | 16.26 | 16.62 | 256,055 | +0.04(+0.24%) |
Aug 26, 2022 | 17.46 | 17.46 | 16.57 | 16.58 | 146,184 | -0.86(-4.91%) |
Aug 25, 2022 | 16.43 | 17.49 | 16.33 | 17.44 | 242,397 | +1.02(+6.22%) |
Aug 24, 2022 | 16.57 | 16.57 | 16.17 | 16.42 | 161,004 | -0.20(-1.23%) |
Aug 23, 2022 | 16.84 | 17.37 | 16.62 | 16.62 | 159,185 | -0.66(-3.80%) |
Aug 22, 2022 | 17.44 | 17.51 | 17.19 | 17.28 | 196,023 | -0.28(-1.60%) |
Aug 19, 2022 | 17.54 | 17.59 | 17.21 | 17.56 | 241,351 | -0.18(-1.04%) |
Aug 18, 2022 | 17.56 | 17.83 | 17.53 | 17.75 | 139,300 | +0.05(+0.27%) |
Aug 17, 2022 | 17.54 | 17.74 | 17.10 | 17.70 | 258,305 | -0.07(-0.38%) |
Aug 16, 2022 | 17.35 | 18.06 | 17.19 | 17.77 | 281,130 | +0.14(+0.77%) |
Aug 15, 2022 | 17.45 | 17.86 | 16.67 | 17.63 | 394,083 | -0.21(-1.19%) |
Aug 12, 2022 | 19.67 | 19.87 | 16.65 | 17.84 | 479,433 | -1.58(-8.13%) |
Aug 11, 2022 | 21.65 | 21.65 | 19.26 | 19.42 | 203,800 | -2.23(-10.30%) |
Aug 10, 2022 | 21.55 | 21.86 | 21.34 | 21.65 | 145,873 | +0.36(+1.68%) |
Aug 09, 2022 | 21.14 | 21.32 | 20.81 | 21.29 | 218,462 | +0.11(+0.50%) |
Aug 08, 2022 | 21.02 | 21.30 | 20.91 | 21.19 | 104,139 | +0.31(+1.49%) |
Aug 05, 2022 | 20.71 | 20.91 | 20.63 | 20.88 | 89,667 | +0.04(+0.19%) |
Aug 04, 2022 | 21.00 | 21.28 | 20.46 | 20.84 | 220,833 | -0.36(-1.69%) |
Aug 03, 2022 | 21.19 | 21.28 | 20.94 | 21.20 | 122,864 | +0.11(+0.51%) |
Aug 02, 2022 | 21.42 | 21.43 | 20.96 | 21.09 | 107,960 | -0.28(-1.32%) |
Aug 01, 2022 | 20.92 | 21.44 | 20.64 | 21.37 | 156,828 | +0.36(+1.71%) |
Jul 29, 2022 | 20.92 | 21.35 | 20.86 | 21.01 | 168,740 | +0.17(+0.84%) |
Jul 28, 2022 | 20.64 | 20.91 | 20.33 | 20.84 | 169,172 | +0.14(+0.66%) |
Jul 27, 2022 | 20.45 | 20.88 | 20.43 | 20.70 | 150,636 | +0.27(+1.33%) |
Jul 26, 2022 | 20.55 | 20.77 | 20.27 | 20.43 | 203,760 | -0.12(-0.57%) |
Jul 25, 2022 | 20.27 | 20.59 | 20.24 | 20.55 | 184,508 | +0.35(+1.73%) |
Jul 22, 2022 | 20.50 | 20.75 | 20.03 | 20.20 | 139,199 | -0.42(-2.02%) |
Jul 21, 2022 | 20.64 | 20.65 | 20.29 | 20.61 | 126,811 | -0.23(-1.12%) |
Jul 20, 2022 | 20.48 | 20.94 | 20.30 | 20.85 | 144,872 | +0.37(+1.80%) |
Jul 19, 2022 | 19.64 | 20.71 | 19.64 | 20.48 | 153,845 | +1.06(+5.44%) |
Jul 18, 2022 | 19.30 | 19.97 | 19.30 | 19.42 | 137,345 | +0.21(+1.11%) |
Jul 15, 2022 | 19.25 | 19.32 | 18.81 | 19.21 | 96,750 | +0.33(+1.75%) |
Jul 14, 2022 | 18.87 | 18.98 | 18.52 | 18.88 | 88,865 | -0.10(-0.51%) |
Jul 13, 2022 | 18.53 | 19.06 | 18.34 | 18.98 | 106,647 | +0.22(+1.19%) |
Jul 12, 2022 | 18.63 | 18.99 | 18.61 | 18.75 | 91,776 | +0.08(+0.42%) |
Jul 11, 2022 | 19.05 | 19.05 | 18.59 | 18.68 | 64,876 | -0.38(-1.98%) |
Jul 08, 2022 | 18.92 | 19.38 | 18.90 | 19.05 | 90,157 | -0.03(-0.15%) |
Jul 07, 2022 | 18.74 | 19.23 | 18.74 | 19.08 | 85,583 | +0.35(+1.86%) |
Jul 06, 2022 | 18.60 | 18.94 | 18.29 | 18.73 | 113,352 | +0.06(+0.31%) |
Jul 05, 2022 | 18.58 | 19.25 | 18.24 | 18.68 | 177,274 | -0.26(-1.38%) |
Jul 01, 2022 | 19.08 | 19.29 | 18.59 | 18.94 | 168,323 | -0.28(-1.46%) |
Jun 30, 2022 | 18.35 | 19.23 | 18.26 | 19.22 | 189,621 | +0.50(+2.69%) |
Jun 29, 2022 | 18.71 | 18.91 | 18.20 | 18.71 | 126,916 | -0.05(-0.26%) |
Jun 28, 2022 | 19.33 | 19.54 | 18.71 | 18.76 | 121,336 | -0.39(-2.02%) |
Jun 27, 2022 | 18.96 | 19.22 | 18.71 | 19.15 | 216,072 | +0.32(+1.70%) |
Jun 24, 2022 | 18.20 | 18.90 | 17.79 | 18.83 | 434,820 | +0.90(+5.03%) |
Jun 23, 2022 | 18.15 | 18.21 | 17.46 | 17.93 | 155,649 | -0.24(-1.33%) |
Jun 22, 2022 | 17.74 | 18.33 | 17.74 | 18.17 | 187,089 | +0.29(+1.63%) |
Jun 21, 2022 | 17.01 | 18.03 | 16.96 | 17.88 | 239,368 | +1.01(+5.97%) |
Jun 17, 2022 | 16.71 | 17.05 | 16.21 | 16.87 | 979,731 | +0.27(+1.63%) |
Jun 16, 2022 | 17.34 | 17.36 | 16.34 | 16.60 | 309,683 | -1.07(-6.03%) |
Jun 15, 2022 | 17.98 | 18.07 | 17.49 | 17.67 | 174,573 | +0.09(+0.50%) |
Jun 14, 2022 | 17.44 | 17.71 | 17.33 | 17.58 | 170,054 | +0.15(+0.83%) |
Jun 13, 2022 | 18.00 | 18.11 | 17.30 | 17.44 | 168,922 | -0.98(-5.32%) |
Jun 10, 2022 | 18.91 | 19.09 | 18.41 | 18.41 | 186,593 | -0.75(-3.89%) |
Jun 09, 2022 | 19.22 | 19.28 | 18.99 | 19.16 | 124,197 | -0.07(-0.35%) |
Jun 08, 2022 | 19.34 | 19.43 | 19.01 | 19.23 | 121,850 | -0.31(-1.59%) |
Jun 07, 2022 | 19.29 | 19.58 | 18.98 | 19.54 | 181,517 | +0.09(+0.45%) |
Jun 06, 2022 | 19.17 | 19.51 | 18.93 | 19.45 | 162,747 | +0.47(+2.45%) |
Jun 03, 2022 | 19.18 | 19.34 | 18.93 | 18.99 | 100,238 | -0.38(-1.95%) |
Jun 02, 2022 | 19.00 | 19.41 | 18.88 | 19.36 | 113,705 | +0.47(+2.46%) |