Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.05 | 17.29 | 17.05 | 17.15 | 229,934 | +0.10(+0.61%) |
Feb 27, 2023 | 17.26 | 17.47 | 17.03 | 17.05 | 172,323 | -0.09(-0.55%) |
Feb 24, 2023 | 17.21 | 17.21 | 16.98 | 17.14 | 290,741 | -0.24(-1.37%) |
Feb 23, 2023 | 17.26 | 17.46 | 17.20 | 17.38 | 150,380 | +0.24(+1.39%) |
Feb 22, 2023 | 17.09 | 17.23 | 17.02 | 17.14 | 255,405 | +0.04(+0.22%) |
Feb 21, 2023 | 17.23 | 17.31 | 17.10 | 17.11 | 148,329 | -0.28(-1.59%) |
Feb 17, 2023 | 17.44 | 17.55 | 17.26 | 17.38 | 144,475 | +0.04(+0.22%) |
Feb 16, 2023 | 17.06 | 17.44 | 17.03 | 17.34 | 172,147 | +0.10(+0.61%) |
Feb 15, 2023 | 16.93 | 17.26 | 16.83 | 17.24 | 109,590 | +0.21(+1.23%) |
Feb 14, 2023 | 17.05 | 17.22 | 16.92 | 17.03 | 120,297 | -0.03(-0.17%) |
Feb 13, 2023 | 16.81 | 17.11 | 16.74 | 17.06 | 186,085 | +0.30(+1.80%) |
Feb 10, 2023 | 16.61 | 16.84 | 16.61 | 16.76 | 131,040 | +0.08(+0.51%) |
Feb 09, 2023 | 16.92 | 17.00 | 16.58 | 16.67 | 175,524 | -0.10(-0.62%) |
Feb 08, 2023 | 17.00 | 17.00 | 16.76 | 16.78 | 131,536 | -0.23(-1.33%) |
Feb 07, 2023 | 16.94 | 17.08 | 16.65 | 17.00 | 200,661 | -0.05(-0.28%) |
Feb 06, 2023 | 16.98 | 17.11 | 16.78 | 17.05 | 217,511 | -0.01(-0.06%) |
Feb 03, 2023 | 16.97 | 17.28 | 16.76 | 17.06 | 236,160 | +0.02(+0.11%) |
Feb 02, 2023 | 16.67 | 17.04 | 16.37 | 17.04 | 264,821 | +0.33(+1.97%) |
Feb 01, 2023 | 16.28 | 16.87 | 16.13 | 16.71 | 334,904 | +0.43(+2.66%) |
Jan 31, 2023 | 15.80 | 16.30 | 15.79 | 16.28 | 289,852 | +0.60(+3.85%) |
Jan 30, 2023 | 15.80 | 15.97 | 15.66 | 15.67 | 138,824 | -0.21(-1.31%) |
Jan 27, 2023 | 15.96 | 16.01 | 15.86 | 15.88 | 117,798 | -0.08(-0.47%) |
Jan 26, 2023 | 15.93 | 15.97 | 15.68 | 15.96 | 128,370 | +0.12(+0.77%) |
Jan 25, 2023 | 15.76 | 15.84 | 15.54 | 15.83 | 114,164 | +0.02(+0.12%) |
Jan 24, 2023 | 15.55 | 15.87 | 15.49 | 15.81 | 117,465 | +0.13(+0.84%) |
Jan 23, 2023 | 15.75 | 15.87 | 15.52 | 15.68 | 222,531 | +0.07(+0.42%) |
Jan 20, 2023 | 15.98 | 16.02 | 15.45 | 15.62 | 293,871 | -0.29(-1.84%) |
Jan 19, 2023 | 15.87 | 16.22 | 15.85 | 15.91 | 273,346 | -0.10(-0.65%) |
Jan 18, 2023 | 16.47 | 16.78 | 15.97 | 16.01 | 350,556 | -0.46(-2.80%) |
Jan 17, 2023 | 16.79 | 16.79 | 16.41 | 16.47 | 208,897 | -0.15(-0.91%) |
Jan 13, 2023 | 16.54 | 16.76 | 16.47 | 16.62 | 132,475 | -0.03(-0.17%) |
Jan 12, 2023 | 16.69 | 16.94 | 16.50 | 16.65 | 288,862 | +0.05(+0.28%) |
Jan 11, 2023 | 16.46 | 16.64 | 16.34 | 16.61 | 244,088 | +0.20(+1.21%) |
Jan 10, 2023 | 16.04 | 16.54 | 16.03 | 16.41 | 340,005 | +0.35(+2.17%) |
Jan 09, 2023 | 16.13 | 16.56 | 16.03 | 16.06 | 290,493 | +0.08(+0.53%) |
Jan 06, 2023 | 14.50 | 16.01 | 14.50 | 15.97 | 411,799 | +1.45(+9.99%) |
Jan 05, 2023 | 16.85 | 16.85 | 14.50 | 14.52 | 820,673 | -3.03(-17.24%) |
Jan 04, 2023 | 17.60 | 17.66 | 17.42 | 17.55 | 167,881 | +0.08(+0.43%) |
Jan 03, 2023 | 17.53 | 17.66 | 17.33 | 17.47 | 196,071 | +0.15(+0.87%) |
Dec 30, 2022 | 17.38 | 17.40 | 17.21 | 17.32 | 90,760 | -0.11(-0.65%) |
Dec 29, 2022 | 17.41 | 17.56 | 17.35 | 17.44 | 88,748 | +0.17(+0.98%) |
Dec 28, 2022 | 17.57 | 17.61 | 17.22 | 17.27 | 86,375 | -0.23(-1.29%) |
Dec 27, 2022 | 17.50 | 17.60 | 17.34 | 17.49 | 107,568 | +0.04(+0.22%) |
Dec 23, 2022 | 17.40 | 17.53 | 17.40 | 17.45 | 89,458 | +0.06(+0.33%) |
Dec 22, 2022 | 17.41 | 17.51 | 17.10 | 17.40 | 89,139 | -0.18(-1.02%) |
Dec 21, 2022 | 17.52 | 17.79 | 17.48 | 17.58 | 94,766 | +0.15(+0.87%) |
Dec 20, 2022 | 17.20 | 17.59 | 17.06 | 17.43 | 114,085 | +0.24(+1.37%) |
Dec 19, 2022 | 17.40 | 17.61 | 17.11 | 17.19 | 126,034 | -0.11(-0.65%) |
Dec 16, 2022 | 17.49 | 17.69 | 17.19 | 17.30 | 603,381 | -0.25(-1.45%) |
Dec 15, 2022 | 17.93 | 17.95 | 17.10 | 17.56 | 421,563 | -0.52(-2.87%) |
Dec 14, 2022 | 17.74 | 18.32 | 17.68 | 18.08 | 221,333 | +0.36(+2.02%) |
Dec 13, 2022 | 18.03 | 18.26 | 17.65 | 17.72 | 274,751 | +0.08(+0.43%) |
Dec 12, 2022 | 17.95 | 17.98 | 17.62 | 17.64 | 206,508 | -0.26(-1.47%) |
Dec 09, 2022 | 18.09 | 18.42 | 17.90 | 17.91 | 130,831 | -0.23(-1.25%) |
Dec 08, 2022 | 17.99 | 18.27 | 17.91 | 18.13 | 185,039 | +0.19(+1.05%) |
Dec 07, 2022 | 18.06 | 18.23 | 17.93 | 17.94 | 149,125 | -0.23(-1.24%) |
Dec 06, 2022 | 18.14 | 18.42 | 18.10 | 18.17 | 144,978 | +0.06(+0.31%) |
Dec 05, 2022 | 18.02 | 18.15 | 17.87 | 18.11 | 107,576 | -0.02(-0.10%) |
Dec 02, 2022 | 18.01 | 18.29 | 17.96 | 18.13 | 71,268 | -0.11(-0.62%) |
Dec 01, 2022 | 18.27 | 18.36 | 17.96 | 18.25 | 94,941 | +0.06(+0.31%) |
Nov 30, 2022 | 18.01 | 18.23 | 17.61 | 18.19 | 302,472 | +0.24(+1.31%) |
Nov 29, 2022 | 18.07 | 18.16 | 17.93 | 17.95 | 98,018 | -0.06(-0.31%) |
Nov 28, 2022 | 18.16 | 18.30 | 17.94 | 18.01 | 140,369 | -0.18(-0.98%) |
Nov 25, 2022 | 18.10 | 18.43 | 18.10 | 18.19 | 42,564 | +0.11(+0.63%) |
Nov 23, 2022 | 18.46 | 18.46 | 18.05 | 18.08 | 83,478 | -0.29(-1.59%) |
Nov 22, 2022 | 18.37 | 18.43 | 18.09 | 18.37 | 116,655 | +0.10(+0.57%) |
Nov 21, 2022 | 18.10 | 18.58 | 18.00 | 18.26 | 164,558 | +0.33(+1.84%) |
Nov 18, 2022 | 18.41 | 18.60 | 17.89 | 17.93 | 150,181 | -0.10(-0.57%) |
Nov 17, 2022 | 17.48 | 18.06 | 17.44 | 18.04 | 108,747 | +0.38(+2.13%) |
Nov 16, 2022 | 17.85 | 17.85 | 17.51 | 17.66 | 115,982 | -0.14(-0.79%) |
Nov 15, 2022 | 18.28 | 18.55 | 17.77 | 17.80 | 194,260 | +0.41(+2.37%) |
Nov 14, 2022 | 17.20 | 17.69 | 17.01 | 17.39 | 154,016 | +0.18(+1.03%) |
Nov 11, 2022 | 17.77 | 17.87 | 17.13 | 17.21 | 134,039 | -0.50(-2.80%) |
Nov 10, 2022 | 17.40 | 17.84 | 17.36 | 17.71 | 132,739 | +0.65(+3.78%) |
Nov 09, 2022 | 16.92 | 17.25 | 16.89 | 17.06 | 177,103 | +0.09(+0.55%) |
Nov 08, 2022 | 17.17 | 17.35 | 16.81 | 16.97 | 211,652 | -0.06(-0.33%) |
Nov 07, 2022 | 16.92 | 17.20 | 16.89 | 17.03 | 141,493 | +0.15(+0.89%) |
Nov 04, 2022 | 16.93 | 16.93 | 16.53 | 16.88 | 182,025 | +0.21(+1.23%) |
Nov 03, 2022 | 16.76 | 16.99 | 16.60 | 16.67 | 114,110 | -0.22(-1.33%) |
Nov 02, 2022 | 17.44 | 17.44 | 16.75 | 16.90 | 158,015 | -0.54(-3.11%) |
Nov 01, 2022 | 17.41 | 17.68 | 17.26 | 17.44 | 190,434 | +0.35(+2.02%) |
Oct 31, 2022 | 17.04 | 17.32 | 17.04 | 17.09 | 172,490 | -0.26(-1.51%) |
Oct 28, 2022 | 16.80 | 17.40 | 16.75 | 17.35 | 130,329 | +0.55(+3.28%) |
Oct 27, 2022 | 16.74 | 17.08 | 16.44 | 16.80 | 123,683 | +0.08(+0.50%) |
Oct 26, 2022 | 16.82 | 17.03 | 16.49 | 16.72 | 113,447 | +0.04(+0.22%) |
Oct 25, 2022 | 16.67 | 16.90 | 16.50 | 16.68 | 186,835 | +0.02(+0.11%) |
Oct 24, 2022 | 16.73 | 16.82 | 16.53 | 16.66 | 106,450 | +0.05(+0.28%) |
Oct 21, 2022 | 16.61 | 16.72 | 16.32 | 16.61 | 202,059 | +0.03(+0.17%) |
Oct 20, 2022 | 17.03 | 17.14 | 16.42 | 16.59 | 164,010 | -0.47(-2.74%) |
Oct 19, 2022 | 16.82 | 17.10 | 16.72 | 17.05 | 183,404 | +0.09(+0.55%) |
Oct 18, 2022 | 16.89 | 17.11 | 16.85 | 16.96 | 148,396 | +0.38(+2.31%) |
Oct 17, 2022 | 16.70 | 16.88 | 16.37 | 16.58 | 180,567 | +0.14(+0.85%) |
Oct 14, 2022 | 16.52 | 16.58 | 16.17 | 16.44 | 282,549 | -0.01(-0.06%) |
Oct 13, 2022 | 15.68 | 16.51 | 15.19 | 16.45 | 260,275 | +0.48(+2.99%) |
Oct 12, 2022 | 15.53 | 16.24 | 15.45 | 15.97 | 256,067 | +0.55(+3.58%) |
Oct 11, 2022 | 15.17 | 15.55 | 15.08 | 15.42 | 365,384 | +0.15(+0.98%) |
Oct 10, 2022 | 14.88 | 15.88 | 14.85 | 15.27 | 470,686 | +0.44(+2.97%) |
Oct 07, 2022 | 15.03 | 15.16 | 14.69 | 14.83 | 540,603 | -0.31(-2.04%) |
Oct 06, 2022 | 15.90 | 16.38 | 14.68 | 15.14 | 627,579 | -1.67(-9.91%) |
Oct 05, 2022 | 17.22 | 17.39 | 16.79 | 16.80 | 453,938 | -0.72(-4.11%) |
Oct 04, 2022 | 17.41 | 17.69 | 17.41 | 17.52 | 203,975 | +0.36(+2.13%) |
Oct 03, 2022 | 17.09 | 17.24 | 16.90 | 17.16 | 233,862 | +0.25(+1.49%) |
Sep 30, 2022 | 16.71 | 17.16 | 16.65 | 16.90 | 235,598 | +0.18(+1.06%) |
Sep 29, 2022 | 16.66 | 16.79 | 16.31 | 16.73 | 195,448 | -0.07(-0.39%) |
Sep 28, 2022 | 16.47 | 16.95 | 16.42 | 16.79 | 174,878 | +0.30(+1.82%) |
Sep 27, 2022 | 16.74 | 16.92 | 16.41 | 16.49 | 114,269 | -0.04(-0.23%) |
Sep 26, 2022 | 16.30 | 16.89 | 16.30 | 16.53 | 154,902 | +0.13(+0.80%) |
Sep 23, 2022 | 16.63 | 16.65 | 16.30 | 16.40 | 238,728 | -0.56(-3.31%) |
Sep 22, 2022 | 17.64 | 17.64 | 16.93 | 16.96 | 217,865 | -0.87(-4.88%) |
Sep 21, 2022 | 17.79 | 18.11 | 17.75 | 17.83 | 188,997 | +0.12(+0.69%) |
Sep 20, 2022 | 17.85 | 17.85 | 17.49 | 17.71 | 193,151 | -0.39(-2.17%) |
Sep 19, 2022 | 17.58 | 18.14 | 17.58 | 18.10 | 129,279 | +0.36(+2.06%) |
Sep 16, 2022 | 17.84 | 17.94 | 17.48 | 17.74 | 499,246 | -0.18(-0.99%) |
Sep 15, 2022 | 17.98 | 18.18 | 17.75 | 17.92 | 170,696 | -0.17(-0.93%) |
Sep 14, 2022 | 17.79 | 18.21 | 17.79 | 18.08 | 189,963 | +0.33(+1.84%) |
Sep 13, 2022 | 18.35 | 18.35 | 17.66 | 17.76 | 187,774 | -0.66(-3.61%) |
Sep 12, 2022 | 18.26 | 18.47 | 18.12 | 18.42 | 151,090 | +0.18(+0.97%) |
Sep 09, 2022 | 18.06 | 18.33 | 18.06 | 18.24 | 110,676 | +0.30(+1.67%) |
Sep 08, 2022 | 18.12 | 18.27 | 17.89 | 17.94 | 119,103 | -0.27(-1.49%) |
Sep 07, 2022 | 18.40 | 18.48 | 18.14 | 18.21 | 256,248 | -0.06(-0.31%) |
Sep 06, 2022 | 18.16 | 18.36 | 17.90 | 18.27 | 234,585 | +0.13(+0.72%) |
Sep 02, 2022 | 18.55 | 18.58 | 18.00 | 18.14 | 115,780 | -0.23(-1.27%) |
Sep 01, 2022 | 18.23 | 18.76 | 18.23 | 18.37 | 241,086 | +0.09(+0.51%) |
Aug 31, 2022 | 18.59 | 18.66 | 18.21 | 18.28 | 369,208 | -0.31(-1.66%) |
Aug 30, 2022 | 19.03 | 19.03 | 18.42 | 18.59 | 172,220 | -0.46(-2.41%) |
Aug 29, 2022 | 18.94 | 19.25 | 18.81 | 19.05 | 106,767 | -0.10(-0.54%) |
Aug 26, 2022 | 19.65 | 19.86 | 19.10 | 19.15 | 139,158 | -0.61(-3.08%) |
Aug 25, 2022 | 19.41 | 19.87 | 19.30 | 19.76 | 192,913 | +0.40(+2.08%) |
Aug 24, 2022 | 19.28 | 19.47 | 18.96 | 19.36 | 178,035 | +0.21(+1.07%) |
Aug 23, 2022 | 19.42 | 19.81 | 19.15 | 19.15 | 247,259 | -0.34(-1.73%) |
Aug 22, 2022 | 19.64 | 19.78 | 19.39 | 19.49 | 227,081 | -0.25(-1.27%) |
Aug 19, 2022 | 19.99 | 20.14 | 19.59 | 19.74 | 255,150 | -0.33(-1.67%) |
Aug 18, 2022 | 19.94 | 20.18 | 19.90 | 20.07 | 145,661 | +0.20(+0.98%) |
Aug 17, 2022 | 19.77 | 19.90 | 19.63 | 19.88 | 152,713 | -0.08(-0.42%) |
Aug 16, 2022 | 19.80 | 20.26 | 19.56 | 19.96 | 406,485 | +0.20(+0.99%) |
Aug 15, 2022 | 19.45 | 19.80 | 19.25 | 19.77 | 209,985 | -0.01(-0.05%) |
Aug 12, 2022 | 19.48 | 19.84 | 19.23 | 19.77 | 191,906 | +0.46(+2.36%) |
Aug 11, 2022 | 19.10 | 19.68 | 19.05 | 19.32 | 284,203 | +0.29(+1.51%) |
Aug 10, 2022 | 18.87 | 19.31 | 18.87 | 19.03 | 196,231 | +0.40(+2.14%) |
Aug 09, 2022 | 19.12 | 19.28 | 18.53 | 18.63 | 350,019 | -0.53(-2.76%) |
Aug 08, 2022 | 19.60 | 19.61 | 18.99 | 19.16 | 222,501 | -0.31(-1.57%) |
Aug 05, 2022 | 19.64 | 19.89 | 19.42 | 19.47 | 319,243 | -0.33(-1.64%) |
Aug 04, 2022 | 19.97 | 20.20 | 19.70 | 19.79 | 220,274 | -0.36(-1.80%) |
Aug 03, 2022 | 20.53 | 20.55 | 19.67 | 20.16 | 268,430 | -0.19(-0.91%) |
Aug 02, 2022 | 20.03 | 20.47 | 19.94 | 20.34 | 397,643 | -0.10(-0.50%) |
Aug 01, 2022 | 19.75 | 20.63 | 18.92 | 20.44 | 807,734 | +0.50(+2.52%) |
Jul 29, 2022 | 19.25 | 21.54 | 18.96 | 19.94 | 1,078,614 | +1.12(+5.98%) |
Jul 28, 2022 | 19.26 | 19.28 | 18.77 | 18.82 | 305,716 | -0.22(-1.17%) |
Jul 27, 2022 | 18.74 | 19.13 | 18.60 | 19.04 | 277,054 | +0.46(+2.50%) |
Jul 26, 2022 | 18.52 | 18.78 | 18.46 | 18.58 | 193,183 | -0.09(-0.50%) |
Jul 25, 2022 | 18.68 | 18.86 | 18.32 | 18.67 | 223,356 | +0.26(+1.41%) |
Jul 22, 2022 | 18.72 | 18.80 | 18.30 | 18.41 | 183,959 | -0.35(-1.88%) |
Jul 21, 2022 | 18.59 | 18.76 | 18.23 | 18.76 | 192,359 | +0.05(+0.25%) |
Jul 20, 2022 | 18.80 | 18.90 | 18.52 | 18.72 | 246,479 | -0.20(-1.08%) |
Jul 19, 2022 | 18.62 | 19.18 | 18.35 | 18.92 | 318,608 | +0.52(+2.83%) |
Jul 18, 2022 | 18.40 | 18.87 | 18.34 | 18.40 | 153,849 | +0.17(+0.92%) |
Jul 15, 2022 | 18.36 | 18.47 | 17.91 | 18.23 | 176,819 | +0.18(+0.98%) |
Jul 14, 2022 | 18.40 | 18.48 | 17.76 | 18.06 | 211,042 | -0.51(-2.75%) |
Jul 13, 2022 | 18.14 | 18.62 | 17.87 | 18.57 | 280,889 | +0.24(+1.32%) |
Jul 12, 2022 | 19.27 | 19.45 | 18.24 | 18.33 | 377,185 | -0.96(-4.96%) |
Jul 11, 2022 | 19.56 | 19.71 | 19.19 | 19.28 | 232,380 | -0.35(-1.80%) |
Jul 08, 2022 | 19.46 | 19.76 | 19.30 | 19.64 | 311,668 | +0.07(+0.38%) |
Jul 07, 2022 | 19.33 | 19.83 | 19.19 | 19.56 | 356,502 | +0.26(+1.35%) |
Jul 06, 2022 | 19.12 | 19.58 | 18.84 | 19.30 | 268,554 | +0.18(+0.92%) |
Jul 05, 2022 | 18.91 | 19.13 | 18.36 | 19.12 | 463,042 | -0.08(-0.44%) |
Jul 01, 2022 | 18.90 | 19.45 | 18.59 | 19.21 | 313,476 | +0.28(+1.47%) |
Jun 30, 2022 | 17.70 | 19.09 | 17.70 | 18.93 | 387,253 | +0.86(+4.78%) |
Jun 29, 2022 | 18.67 | 18.74 | 17.74 | 18.07 | 448,145 | -0.68(-3.62%) |
Jun 28, 2022 | 19.90 | 20.09 | 18.68 | 18.74 | 550,949 | -0.88(-4.50%) |
Jun 27, 2022 | 19.64 | 19.89 | 18.80 | 19.63 | 935,796 | +0.47(+2.47%) |
Jun 24, 2022 | 17.33 | 19.19 | 17.25 | 19.15 | 1,068,322 | +2.04(+11.95%) |
Jun 23, 2022 | 17.68 | 18.05 | 16.99 | 17.11 | 258,933 | -0.27(-1.55%) |
Jun 22, 2022 | 17.02 | 17.49 | 17.02 | 17.38 | 323,725 | +0.18(+1.03%) |
Jun 21, 2022 | 16.62 | 17.46 | 16.62 | 17.20 | 212,931 | +0.81(+4.93%) |
Jun 17, 2022 | 16.49 | 16.85 | 16.36 | 16.39 | 364,533 | +0.01(+0.06%) |
Jun 16, 2022 | 16.84 | 17.05 | 16.31 | 16.38 | 161,723 | -0.72(-4.24%) |
Jun 15, 2022 | 16.97 | 17.35 | 16.92 | 17.11 | 148,405 | +0.29(+1.71%) |
Jun 14, 2022 | 16.73 | 16.94 | 16.57 | 16.82 | 161,987 | +0.08(+0.50%) |
Jun 13, 2022 | 16.85 | 16.95 | 16.68 | 16.74 | 149,369 | -0.43(-2.49%) |
Jun 10, 2022 | 17.52 | 17.58 | 17.08 | 17.16 | 91,817 | -0.54(-3.04%) |
Jun 09, 2022 | 17.89 | 17.98 | 17.67 | 17.70 | 134,665 | -0.20(-1.14%) |
Jun 08, 2022 | 17.73 | 18.05 | 17.58 | 17.91 | 156,173 | +0.06(+0.31%) |
Jun 07, 2022 | 17.28 | 17.86 | 17.28 | 17.85 | 210,710 | +0.49(+2.84%) |
Jun 06, 2022 | 17.54 | 17.63 | 17.27 | 17.36 | 147,183 | +0.05(+0.27%) |
Jun 03, 2022 | 17.19 | 17.37 | 16.89 | 17.31 | 152,743 | +0.13(+0.76%) |
Jun 02, 2022 | 16.78 | 17.20 | 16.74 | 17.18 | 129,714 | +0.49(+2.95%) |
Jun 01, 2022 | 17.05 | 17.10 | 16.67 | 16.69 | 142,537 | -0.47(-2.76%) |
May 31, 2022 | 16.76 | 17.16 | 16.58 | 17.16 | 495,567 | +0.27(+1.60%) |
May 27, 2022 | 16.49 | 16.91 | 16.30 | 16.89 | 132,606 | +0.40(+2.42%) |
May 26, 2022 | 16.27 | 16.55 | 16.13 | 16.49 | 230,294 | +0.30(+1.84%) |
May 25, 2022 | 15.95 | 16.34 | 15.95 | 16.20 | 204,706 | +0.17(+1.04%) |
May 24, 2022 | 15.86 | 16.10 | 15.69 | 16.03 | 183,591 | +0.19(+1.17%) |
May 23, 2022 | 15.46 | 15.84 | 15.31 | 15.84 | 172,988 | +0.59(+3.90%) |
May 20, 2022 | 15.70 | 15.91 | 14.99 | 15.25 | 169,906 | -0.36(-2.32%) |
May 19, 2022 | 15.66 | 15.79 | 15.42 | 15.61 | 192,311 | -0.17(-1.06%) |
May 18, 2022 | 16.00 | 16.18 | 15.62 | 15.78 | 279,271 | -0.32(-1.96%) |
May 17, 2022 | 15.79 | 16.12 | 15.75 | 16.10 | 190,724 | +0.47(+3.03%) |
May 16, 2022 | 15.39 | 15.69 | 15.31 | 15.62 | 340,975 | +0.14(+0.90%) |
May 13, 2022 | 15.19 | 15.68 | 15.17 | 15.48 | 154,989 | +0.23(+1.52%) |
May 12, 2022 | 15.21 | 15.65 | 14.96 | 15.25 | 197,256 | -0.01(-0.06%) |
May 11, 2022 | 15.44 | 15.58 | 15.23 | 15.26 | 130,312 | -0.14(-0.91%) |
May 10, 2022 | 15.64 | 15.90 | 15.29 | 15.40 | 157,693 | -0.02(-0.12%) |
May 09, 2022 | 15.23 | 15.43 | 15.14 | 15.42 | 235,516 | +0.06(+0.42%) |
May 06, 2022 | 15.70 | 15.70 | 15.23 | 15.35 | 154,163 | -0.35(-2.23%) |
May 05, 2022 | 16.15 | 16.15 | 15.44 | 15.70 | 251,011 | -0.53(-3.29%) |
May 04, 2022 | 15.79 | 16.24 | 15.63 | 16.24 | 142,917 | +0.51(+3.22%) |
May 03, 2022 | 15.60 | 15.79 | 15.50 | 15.73 | 286,436 | +0.10(+0.65%) |
May 02, 2022 | 15.71 | 15.94 | 15.37 | 15.63 | 250,847 | -0.21(-1.34%) |
Apr 29, 2022 | 16.09 | 16.26 | 15.79 | 15.84 | 542,220 | -0.39(-2.38%) |
Apr 28, 2022 | 15.84 | 16.28 | 15.77 | 16.23 | 127,788 | +0.50(+3.16%) |
Apr 27, 2022 | 16.08 | 16.16 | 15.65 | 15.73 | 229,562 | -0.27(-1.67%) |
Apr 26, 2022 | 16.02 | 16.16 | 15.83 | 16.00 | 198,713 | -0.16(-0.97%) |
Apr 25, 2022 | 16.22 | 16.23 | 15.74 | 16.15 | 216,858 | -0.07(-0.45%) |
Apr 22, 2022 | 16.62 | 16.95 | 16.22 | 16.23 | 110,496 | -0.47(-2.81%) |
Apr 21, 2022 | 16.99 | 17.07 | 16.64 | 16.70 | 130,200 | -0.18(-1.04%) |
Apr 20, 2022 | 16.85 | 17.14 | 16.77 | 16.87 | 192,487 | +0.18(+1.10%) |
Apr 19, 2022 | 16.42 | 16.72 | 16.28 | 16.69 | 158,131 | +0.35(+2.14%) |
Apr 18, 2022 | 16.34 | 16.49 | 16.16 | 16.34 | 151,765 | -0.10(-0.62%) |
Apr 14, 2022 | 16.24 | 16.58 | 16.24 | 16.44 | 153,085 | +0.29(+1.83%) |
Apr 13, 2022 | 16.75 | 16.98 | 16.14 | 16.14 | 292,243 | -0.67(-4.00%) |
Apr 12, 2022 | 16.14 | 16.82 | 16.14 | 16.82 | 279,236 | +0.68(+4.23%) |
Apr 11, 2022 | 16.41 | 16.63 | 16.12 | 16.14 | 206,799 | -0.36(-2.18%) |
Apr 08, 2022 | 16.45 | 16.72 | 16.45 | 16.49 | 277,849 | +0.09(+0.56%) |
Apr 07, 2022 | 16.14 | 16.79 | 16.14 | 16.40 | 405,587 | +0.83(+5.33%) |
Apr 06, 2022 | 15.44 | 15.68 | 15.44 | 15.57 | 214,797 | +0.06(+0.36%) |
Apr 05, 2022 | 15.64 | 15.76 | 15.42 | 15.52 | 175,610 | -0.13(-0.83%) |
Apr 04, 2022 | 15.94 | 16.00 | 15.56 | 15.65 | 135,222 | -0.35(-2.19%) |
Apr 01, 2022 | 15.77 | 16.02 | 15.69 | 16.00 | 240,979 | +0.20(+1.28%) |
Mar 31, 2022 | 15.80 | 15.98 | 15.78 | 15.79 | 132,811 | -0.02(-0.12%) |
Mar 30, 2022 | 15.95 | 15.99 | 15.69 | 15.81 | 138,397 | -0.25(-1.55%) |
Mar 29, 2022 | 15.51 | 16.08 | 15.51 | 16.06 | 252,363 | +0.67(+4.37%) |
Mar 28, 2022 | 15.58 | 15.61 | 15.32 | 15.39 | 74,799 | -0.27(-1.71%) |
Mar 25, 2022 | 15.52 | 15.69 | 15.50 | 15.66 | 84,491 | +0.16(+1.01%) |
Mar 24, 2022 | 15.36 | 15.51 | 15.26 | 15.50 | 86,043 | +0.27(+1.75%) |
Mar 23, 2022 | 15.39 | 15.44 | 15.21 | 15.23 | 139,342 | -0.26(-1.67%) |
Mar 22, 2022 | 15.43 | 15.54 | 15.32 | 15.49 | 118,073 | +0.22(+1.45%) |
Mar 21, 2022 | 15.47 | 15.64 | 15.21 | 15.27 | 111,008 | -0.20(-1.31%) |
Mar 18, 2022 | 15.44 | 15.51 | 15.23 | 15.47 | 440,730 | -0.07(-0.47%) |
Mar 17, 2022 | 15.06 | 15.57 | 15.06 | 15.55 | 138,872 | +0.40(+2.62%) |
Mar 16, 2022 | 15.17 | 15.26 | 15.00 | 15.15 | 124,053 | +0.04(+0.24%) |
Mar 15, 2022 | 14.75 | 15.16 | 14.66 | 15.11 | 191,362 | +0.41(+2.82%) |
Mar 14, 2022 | 14.62 | 14.84 | 14.55 | 14.70 | 158,593 | +0.08(+0.57%) |
Mar 11, 2022 | 15.30 | 15.42 | 14.62 | 14.62 | 164,810 | -0.63(-4.11%) |
Mar 10, 2022 | 15.10 | 15.32 | 15.02 | 15.24 | 129,206 | -0.04(-0.24%) |
Mar 09, 2022 | 15.12 | 15.37 | 15.10 | 15.28 | 171,713 | +0.32(+2.16%) |
Mar 08, 2022 | 15.39 | 15.39 | 14.77 | 14.96 | 111,516 | -0.32(-2.11%) |
Mar 07, 2022 | 15.70 | 15.70 | 15.27 | 15.28 | 147,793 | -0.43(-2.76%) |
Mar 04, 2022 | 15.62 | 15.82 | 15.57 | 15.71 | 108,259 | -0.04(-0.23%) |
Mar 03, 2022 | 15.57 | 15.77 | 15.57 | 15.75 | 124,487 | +0.19(+1.24%) |
Mar 02, 2022 | 15.23 | 15.68 | 15.23 | 15.55 | 199,504 | +0.33(+2.18%) |