Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.01 | 18.07 | 17.98 | 18.05 | 125,796 | -0.02(-0.11%) |
Apr 27, 2023 | 18.02 | 18.07 | 18.00 | 18.07 | 197,532 | +0.00(+0.00%) |
Apr 26, 2023 | 18.13 | 18.13 | 18.05 | 18.07 | 253,154 | +0.08(+0.43%) |
Apr 25, 2023 | 18.04 | 18.04 | 17.97 | 17.99 | 105,750 | -0.10(-0.53%) |
Apr 24, 2023 | 18.07 | 18.09 | 18.03 | 18.09 | 59,955 | +0.08(+0.42%) |
Apr 21, 2023 | 18.01 | 18.02 | 17.94 | 18.01 | 33,431 | +0.04(+0.21%) |
Apr 20, 2023 | 17.95 | 18.02 | 17.95 | 17.97 | 46,256 | +0.01(+0.05%) |
Apr 19, 2023 | 18.00 | 18.01 | 17.96 | 17.96 | 50,867 | -0.05(-0.26%) |
Apr 18, 2023 | 17.99 | 18.01 | 17.97 | 18.01 | 96,031 | +0.07(+0.37%) |
Apr 17, 2023 | 17.96 | 17.97 | 17.91 | 17.94 | 148,515 | -0.09(-0.47%) |
Apr 14, 2023 | 18.09 | 18.09 | 18.00 | 18.03 | 262,878 | -0.10(-0.58%) |
Apr 13, 2023 | 18.11 | 18.15 | 18.11 | 18.13 | 234,310 | +0.09(+0.53%) |
Apr 12, 2023 | 18.03 | 18.05 | 18.00 | 18.04 | 206,318 | +0.10(+0.58%) |
Apr 11, 2023 | 17.91 | 17.94 | 17.90 | 17.93 | 69,613 | +0.08(+0.43%) |
Apr 10, 2023 | 17.87 | 17.87 | 17.81 | 17.86 | 261,868 | -0.10(-0.53%) |
Apr 06, 2023 | 17.91 | 17.99 | 17.90 | 17.95 | 247,585 | +0.00(+0.00%) |
Apr 05, 2023 | 18.01 | 18.04 | 17.91 | 17.95 | 218,091 | -0.07(-0.37%) |
Apr 04, 2023 | 17.94 | 18.03 | 17.93 | 18.02 | 254,230 | +0.09(+0.48%) |
Apr 03, 2023 | 17.84 | 17.94 | 17.84 | 17.93 | 202,740 | +0.10(+0.59%) |
Mar 31, 2023 | 17.88 | 17.90 | 17.83 | 17.83 | 241,980 | -0.07(-0.37%) |
Mar 30, 2023 | 17.92 | 17.92 | 17.88 | 17.90 | 90,289 | +0.08(+0.43%) |
Mar 29, 2023 | 17.81 | 17.84 | 17.79 | 17.82 | 62,156 | -0.06(-0.32%) |
Mar 28, 2023 | 17.84 | 17.88 | 17.81 | 17.88 | 163,743 | +0.10(+0.59%) |
Mar 27, 2023 | 17.77 | 17.79 | 17.75 | 17.77 | 97,563 | +0.05(+0.27%) |
Mar 24, 2023 | 17.73 | 17.74 | 17.71 | 17.72 | 160,029 | -0.09(-0.53%) |
Mar 23, 2023 | 17.87 | 17.90 | 17.81 | 17.82 | 214,578 | -0.04(-0.21%) |
Mar 22, 2023 | 17.74 | 17.91 | 17.71 | 17.86 | 195,135 | +0.14(+0.80%) |
Mar 21, 2023 | 17.77 | 17.77 | 17.69 | 17.71 | 347,789 | +0.01(+0.05%) |
Mar 20, 2023 | 17.69 | 17.71 | 17.67 | 17.71 | 131,586 | +0.11(+0.65%) |
Mar 17, 2023 | 17.54 | 17.62 | 17.52 | 17.59 | 266,447 | +0.09(+0.49%) |
Mar 16, 2023 | 17.43 | 17.52 | 17.43 | 17.51 | 128,506 | +0.08(+0.44%) |
Mar 15, 2023 | 17.39 | 17.46 | 17.39 | 17.43 | 152,830 | -0.22(-1.24%) |
Mar 14, 2023 | 17.64 | 17.65 | 17.58 | 17.65 | 176,094 | +0.03(+0.16%) |
Mar 13, 2023 | 17.59 | 17.65 | 17.57 | 17.62 | 357,208 | +0.18(+1.04%) |
Mar 10, 2023 | 17.46 | 17.56 | 17.44 | 17.44 | 106,767 | +0.10(+0.60%) |
Mar 09, 2023 | 17.31 | 17.36 | 17.31 | 17.33 | 99,299 | +0.10(+0.55%) |
Mar 08, 2023 | 17.33 | 17.33 | 17.24 | 17.24 | 317,135 | -0.04(-0.22%) |
Mar 07, 2023 | 17.47 | 17.47 | 17.28 | 17.28 | 132,938 | -0.24(-1.36%) |
Mar 06, 2023 | 17.47 | 17.53 | 17.47 | 17.52 | 108,238 | +0.05(+0.27%) |
Mar 03, 2023 | 17.45 | 17.48 | 17.40 | 17.47 | 59,344 | +0.07(+0.38%) |
Mar 02, 2023 | 17.39 | 17.42 | 17.36 | 17.40 | 105,304 | -0.07(-0.38%) |
Mar 01, 2023 | 17.46 | 17.51 | 17.44 | 17.47 | 75,507 | +0.09(+0.49%) |
Feb 28, 2023 | 17.42 | 17.48 | 17.38 | 17.38 | 134,341 | -0.05(-0.27%) |
Feb 27, 2023 | 17.38 | 17.45 | 17.38 | 17.43 | 53,635 | +0.09(+0.49%) |
Feb 24, 2023 | 17.32 | 17.36 | 17.32 | 17.34 | 257,449 | -0.11(-0.65%) |
Feb 23, 2023 | 17.49 | 17.49 | 17.41 | 17.46 | 551,793 | +0.00(+0.00%) |
Feb 22, 2023 | 17.52 | 17.53 | 17.43 | 17.46 | 204,238 | -0.06(-0.33%) |
Feb 21, 2023 | 17.52 | 17.58 | 17.50 | 17.52 | 65,354 | -0.04(-0.22%) |
Feb 17, 2023 | 17.47 | 17.57 | 17.47 | 17.55 | 156,827 | +0.03(+0.16%) |
Feb 16, 2023 | 17.50 | 17.57 | 17.50 | 17.52 | 334,943 | -0.05(-0.27%) |
Feb 15, 2023 | 17.56 | 17.57 | 17.52 | 17.57 | 205,664 | -0.10(-0.59%) |
Feb 14, 2023 | 17.68 | 17.71 | 17.62 | 17.68 | 287,356 | +0.03(+0.16%) |
Feb 13, 2023 | 17.58 | 17.67 | 17.58 | 17.65 | 80,017 | +0.06(+0.32%) |
Feb 10, 2023 | 17.62 | 17.66 | 17.58 | 17.59 | 489,787 | -0.07(-0.38%) |
Feb 09, 2023 | 17.76 | 17.76 | 17.65 | 17.66 | 116,240 | +0.05(+0.27%) |
Feb 08, 2023 | 17.66 | 17.66 | 17.61 | 17.61 | 302,405 | -0.03(-0.16%) |
Feb 07, 2023 | 17.54 | 17.70 | 17.53 | 17.64 | 182,276 | +0.05(+0.27%) |
Feb 06, 2023 | 17.61 | 17.64 | 17.56 | 17.59 | 631,284 | -0.09(-0.48%) |
Feb 03, 2023 | 17.75 | 17.80 | 17.68 | 17.68 | 366,485 | -0.23(-1.27%) |
Feb 02, 2023 | 18.00 | 18.00 | 17.88 | 17.90 | 325,880 | -0.12(-0.68%) |
Feb 01, 2023 | 17.91 | 18.03 | 17.85 | 18.03 | 258,329 | +0.17(+0.96%) |
Jan 31, 2023 | 17.84 | 17.86 | 17.79 | 17.86 | 208,330 | +0.06(+0.32%) |
Jan 30, 2023 | 17.87 | 17.89 | 17.80 | 17.80 | 346,712 | -0.07(-0.37%) |
Jan 27, 2023 | 17.86 | 17.88 | 17.83 | 17.87 | 89,697 | -0.01(-0.08%) |
Jan 26, 2023 | 17.92 | 17.92 | 17.84 | 17.88 | 282,646 | -0.04(-0.24%) |
Jan 25, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 321,089 | +0.05(+0.27%) |
Jan 24, 2023 | 17.85 | 17.89 | 17.78 | 17.88 | 110,480 | +0.01(+0.05%) |
Jan 23, 2023 | 17.83 | 17.87 | 17.82 | 17.87 | 210,373 | +0.00(+0.00%) |
Jan 20, 2023 | 17.79 | 17.87 | 17.76 | 17.87 | 95,570 | +0.04(+0.21%) |
Jan 19, 2023 | 17.83 | 17.86 | 17.79 | 17.83 | 131,794 | +0.04(+0.21%) |
Jan 18, 2023 | 17.92 | 17.92 | 17.78 | 17.79 | 185,429 | +0.00(+0.00%) |
Jan 17, 2023 | 17.86 | 17.87 | 17.76 | 17.79 | 151,748 | -0.04(-0.21%) |
Jan 13, 2023 | 17.78 | 17.83 | 17.77 | 17.83 | 118,010 | +0.02(+0.13%) |
Jan 12, 2023 | 17.72 | 17.83 | 17.64 | 17.81 | 545,121 | +0.17(+0.94%) |
Jan 11, 2023 | 17.63 | 17.65 | 17.60 | 17.64 | 119,854 | +0.02(+0.11%) |
Jan 10, 2023 | 17.65 | 17.66 | 17.59 | 17.62 | 136,993 | -0.03(-0.16%) |
Jan 09, 2023 | 17.61 | 17.68 | 17.61 | 17.65 | 129,735 | +0.15(+0.87%) |
Jan 06, 2023 | 17.28 | 17.52 | 17.26 | 17.50 | 179,378 | +0.20(+1.15%) |
Jan 05, 2023 | 17.33 | 17.33 | 17.27 | 17.30 | 181,688 | -0.15(-0.87%) |
Jan 04, 2023 | 17.51 | 17.51 | 17.41 | 17.45 | 167,949 | +0.06(+0.33%) |
Jan 03, 2023 | 17.46 | 17.47 | 17.35 | 17.39 | 448,898 | -0.18(-1.03%) |
Dec 30, 2022 | 17.51 | 17.59 | 17.50 | 17.57 | 226,839 | +0.08(+0.43%) |
Dec 29, 2022 | 17.47 | 17.52 | 17.45 | 17.50 | 307,348 | +0.11(+0.66%) |
Dec 28, 2022 | 17.48 | 17.51 | 17.38 | 17.38 | 198,053 | -0.09(-0.49%) |
Dec 27, 2022 | 17.43 | 17.48 | 17.43 | 17.47 | 112,836 | +0.03(+0.16%) |
Dec 23, 2022 | 17.40 | 17.45 | 17.39 | 17.44 | 86,716 | +0.02(+0.11%) |
Dec 22, 2022 | 17.42 | 17.43 | 17.38 | 17.42 | 123,744 | -0.04(-0.22%) |
Dec 21, 2022 | 17.49 | 17.49 | 17.42 | 17.46 | 150,716 | -0.03(-0.16%) |
Dec 20, 2022 | 17.45 | 17.52 | 17.44 | 17.49 | 443,423 | +0.12(+0.71%) |
Dec 19, 2022 | 17.35 | 17.41 | 17.33 | 17.36 | 216,136 | +0.02(+0.10%) |
Dec 16, 2022 | 17.37 | 17.42 | 17.34 | 17.35 | 474,218 | -0.04(-0.22%) |
Dec 15, 2022 | 17.55 | 17.55 | 17.34 | 17.38 | 328,969 | -0.25(-1.44%) |
Dec 14, 2022 | 17.51 | 17.64 | 17.44 | 17.64 | 1,156,710 | +0.16(+0.92%) |
Dec 13, 2022 | 17.54 | 17.54 | 17.46 | 17.48 | 277,119 | +0.17(+0.98%) |
Dec 12, 2022 | 17.36 | 17.37 | 17.28 | 17.31 | 73,720 | -0.01(-0.05%) |
Dec 09, 2022 | 17.37 | 17.37 | 17.31 | 17.32 | 65,125 | -0.04(-0.22%) |
Dec 08, 2022 | 17.33 | 17.36 | 17.30 | 17.36 | 103,515 | +0.06(+0.33%) |
Dec 07, 2022 | 17.29 | 17.33 | 17.27 | 17.30 | 86,532 | +0.06(+0.33%) |
Dec 06, 2022 | 17.29 | 17.32 | 17.22 | 17.24 | 108,282 | -0.03(-0.16%) |
Dec 05, 2022 | 17.40 | 17.40 | 17.24 | 17.27 | 143,673 | -0.10(-0.60%) |
Dec 02, 2022 | 17.31 | 17.40 | 17.27 | 17.38 | 654,545 | +0.01(+0.05%) |
Dec 01, 2022 | 17.35 | 17.37 | 17.29 | 17.37 | 522,234 | +0.18(+1.04%) |
Nov 30, 2022 | 17.08 | 17.20 | 16.99 | 17.19 | 289,687 | +0.15(+0.89%) |
Nov 29, 2022 | 17.04 | 17.09 | 17.02 | 17.04 | 132,042 | +0.01(+0.06%) |
Nov 28, 2022 | 17.17 | 17.19 | 17.03 | 17.03 | 157,137 | -0.13(-0.77%) |
Nov 25, 2022 | 17.09 | 17.16 | 17.09 | 17.16 | 132,058 | +0.01(+0.05%) |
Nov 23, 2022 | 17.01 | 17.15 | 17.01 | 17.15 | 201,568 | +0.17(+1.00%) |
Nov 22, 2022 | 16.92 | 16.98 | 16.91 | 16.98 | 170,632 | +0.12(+0.73%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.84 | 16.86 | 227,916 | -0.13(-0.78%) |
Nov 18, 2022 | 17.05 | 17.06 | 16.99 | 16.99 | 174,128 | -0.05(-0.28%) |
Nov 17, 2022 | 16.99 | 17.05 | 16.97 | 17.04 | 1,046,543 | -0.08(-0.44%) |
Nov 16, 2022 | 17.12 | 17.14 | 17.06 | 17.11 | 270,101 | +0.02(+0.11%) |
Nov 15, 2022 | 17.17 | 17.17 | 16.98 | 17.09 | 405,926 | +0.08(+0.44%) |
Nov 14, 2022 | 17.00 | 17.06 | 16.97 | 17.02 | 433,395 | -0.09(-0.55%) |
Nov 11, 2022 | 17.02 | 17.12 | 16.96 | 17.11 | 1,146,130 | +0.26(+1.57%) |
Nov 10, 2022 | 16.74 | 16.86 | 16.72 | 16.85 | 398,087 | +0.38(+2.29%) |
Nov 09, 2022 | 16.53 | 16.57 | 16.44 | 16.47 | 75,864 | -0.10(-0.63%) |
Nov 08, 2022 | 16.52 | 16.63 | 16.48 | 16.57 | 248,070 | +0.07(+0.40%) |
Nov 07, 2022 | 16.49 | 16.54 | 16.44 | 16.51 | 404,888 | +0.11(+0.69%) |
Nov 04, 2022 | 16.25 | 16.41 | 16.23 | 16.39 | 532,461 | +0.33(+2.05%) |
Nov 03, 2022 | 16.07 | 16.14 | 16.05 | 16.06 | 176,495 | -0.14(-0.87%) |
Nov 02, 2022 | 16.31 | 16.21 | 16.21 | 141,698 | -0.08(-0.46%) | |
Nov 01, 2022 | 16.42 | 16.42 | 16.25 | 16.28 | 81,998 | +0.01(+0.06%) |
Oct 31, 2022 | 16.33 | 16.33 | 16.27 | 16.27 | 104,104 | -0.14(-0.86%) |
Oct 28, 2022 | 16.43 | 16.44 | 16.37 | 16.41 | 124,034 | -0.03(-0.17%) |
Oct 27, 2022 | 16.50 | 16.54 | 16.43 | 16.44 | 206,893 | -0.14(-0.85%) |
Oct 26, 2022 | 16.47 | 16.59 | 16.46 | 16.58 | 805,887 | +0.19(+1.15%) |
Oct 25, 2022 | 16.32 | 16.40 | 16.32 | 16.39 | 396,215 | +0.18(+1.11%) |
Oct 24, 2022 | 16.17 | 16.23 | 16.15 | 16.21 | 92,772 | -0.01(-0.06%) |
Oct 21, 2022 | 16.04 | 16.24 | 15.99 | 16.22 | 165,446 | +0.15(+0.94%) |
Oct 20, 2022 | 16.11 | 16.18 | 16.05 | 16.07 | 65,987 | +0.00(+0.00%) |
Oct 19, 2022 | 16.09 | 16.12 | 16.04 | 16.07 | 99,230 | -0.12(-0.76%) |
Oct 18, 2022 | 16.21 | 16.23 | 16.14 | 16.20 | 165,719 | +0.01(+0.06%) |
Oct 17, 2022 | 16.12 | 16.21 | 16.12 | 16.19 | 161,794 | +0.19(+1.18%) |
Oct 14, 2022 | 16.10 | 16.10 | 15.99 | 16.00 | 94,774 | -0.14(-0.88%) |
Oct 13, 2022 | 15.96 | 16.18 | 15.94 | 16.14 | 137,765 | +0.12(+0.77%) |
Oct 12, 2022 | 16.02 | 16.03 | 15.97 | 16.02 | 64,241 | +0.00(+0.00%) |
Oct 11, 2022 | 16.04 | 16.14 | 15.98 | 16.02 | 141,627 | -0.01(-0.06%) |
Oct 10, 2022 | 16.02 | 16.07 | 16.00 | 16.03 | 74,001 | -0.04(-0.24%) |
Oct 07, 2022 | 16.12 | 16.15 | 16.06 | 16.06 | 140,509 | -0.09(-0.55%) |
Oct 06, 2022 | 16.22 | 16.25 | 16.15 | 16.15 | 160,139 | -0.15(-0.90%) |
Oct 05, 2022 | 16.30 | 16.34 | 16.23 | 16.30 | 180,004 | -0.17(-1.06%) |
Oct 04, 2022 | 16.36 | 16.49 | 16.35 | 16.47 | 244,244 | +0.24(+1.48%) |
Oct 03, 2022 | 16.15 | 16.26 | 16.12 | 16.23 | 198,960 | +0.09(+0.58%) |
Sep 30, 2022 | 16.12 | 16.19 | 16.09 | 16.14 | 145,507 | -0.03(-0.18%) |
Sep 29, 2022 | 16.08 | 16.17 | 16.04 | 16.17 | 350,848 | +0.08(+0.53%) |
Sep 28, 2022 | 15.87 | 16.10 | 15.84 | 16.08 | 574,973 | +0.23(+1.43%) |
Sep 27, 2022 | 15.91 | 15.93 | 15.80 | 15.86 | 309,343 | -0.04(-0.24%) |
Sep 26, 2022 | 15.95 | 16.01 | 15.85 | 15.89 | 326,822 | -0.21(-1.29%) |
Sep 23, 2022 | 16.20 | 16.20 | 16.02 | 16.10 | 243,317 | -0.21(-1.27%) |
Sep 22, 2022 | 16.34 | 16.36 | 16.28 | 16.31 | 118,058 | -0.02(-0.12%) |
Sep 21, 2022 | 16.40 | 16.42 | 16.27 | 16.33 | 194,866 | -0.16(-0.97%) |
Sep 20, 2022 | 16.48 | 16.51 | 16.46 | 16.49 | 40,391 | -0.07(-0.43%) |
Sep 19, 2022 | 16.46 | 16.56 | 16.46 | 16.56 | 37,318 | +0.05(+0.32%) |
Sep 16, 2022 | 16.50 | 16.56 | 16.45 | 16.51 | 59,316 | -0.03(-0.17%) |
Sep 15, 2022 | 16.54 | 16.57 | 16.52 | 16.54 | 39,033 | -0.01(-0.05%) |
Sep 14, 2022 | 16.56 | 16.60 | 16.53 | 16.54 | 93,612 | +0.04(+0.23%) |
Sep 13, 2022 | 16.62 | 16.64 | 16.51 | 16.51 | 319,496 | -0.27(-1.63%) |
Sep 12, 2022 | 16.76 | 16.82 | 16.75 | 16.78 | 237,208 | +0.12(+0.71%) |
Sep 09, 2022 | 16.66 | 16.67 | 16.62 | 16.66 | 420,444 | +0.12(+0.71%) |
Sep 08, 2022 | 16.50 | 16.55 | 16.46 | 16.54 | 136,491 | -0.02(-0.11%) |
Sep 07, 2022 | 16.39 | 16.56 | 16.38 | 16.56 | 489,390 | +0.13(+0.78%) |
Sep 06, 2022 | 16.43 | 16.49 | 16.39 | 16.44 | 139,601 | -0.09(-0.54%) |
Sep 02, 2022 | 16.59 | 16.66 | 16.52 | 16.53 | 370,433 | +0.00(+0.00%) |
Sep 01, 2022 | 16.61 | 16.61 | 16.50 | 16.53 | 326,203 | -0.18(-1.07%) |
Aug 31, 2022 | 16.67 | 16.75 | 16.65 | 16.71 | 44,431 | +0.01(+0.06%) |
Aug 30, 2022 | 16.72 | 16.73 | 16.64 | 16.70 | 66,570 | +0.00(+0.00%) |
Aug 29, 2022 | 16.71 | 16.73 | 16.67 | 16.70 | 63,342 | +0.00(+0.03%) |
Aug 26, 2022 | 16.85 | 16.88 | 16.68 | 16.69 | 131,637 | -0.07(-0.42%) |
Aug 25, 2022 | 16.74 | 16.77 | 16.71 | 16.76 | 76,602 | +0.03(+0.17%) |
Aug 24, 2022 | 16.69 | 16.76 | 16.64 | 16.73 | 66,960 | +0.02(+0.11%) |
Aug 23, 2022 | 16.65 | 16.80 | 16.65 | 16.71 | 238,829 | +0.05(+0.28%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.65 | 16.67 | 203,674 | -0.14(-0.81%) |
Aug 19, 2022 | 16.84 | 16.84 | 16.78 | 16.80 | 709,445 | -0.10(-0.59%) |
Aug 18, 2022 | 17.03 | 17.03 | 16.90 | 16.90 | 83,132 | -0.15(-0.88%) |
Aug 17, 2022 | 17.04 | 17.10 | 17.02 | 17.05 | 87,538 | -0.03(-0.17%) |
Aug 16, 2022 | 17.04 | 17.10 | 17.04 | 17.08 | 52,696 | +0.01(+0.06%) |
Aug 15, 2022 | 17.19 | 17.19 | 17.06 | 17.07 | 67,772 | -0.15(-0.88%) |
Aug 12, 2022 | 17.24 | 17.24 | 17.19 | 17.22 | 54,955 | -0.08(-0.44%) |
Aug 11, 2022 | 17.37 | 17.38 | 17.29 | 17.30 | 105,878 | +0.00(+0.03%) |
Aug 10, 2022 | 17.30 | 17.38 | 17.27 | 17.29 | 143,721 | +0.18(+1.07%) |
Aug 09, 2022 | 17.16 | 17.16 | 17.09 | 17.11 | 58,069 | +0.01(+0.06%) |
Aug 08, 2022 | 17.09 | 17.13 | 17.07 | 17.10 | 59,326 | +0.04(+0.22%) |
Aug 05, 2022 | 17.04 | 17.08 | 17.02 | 17.06 | 153,469 | -0.14(-0.81%) |
Aug 04, 2022 | 17.11 | 17.21 | 17.09 | 17.20 | 52,431 | +0.11(+0.66%) |
Aug 03, 2022 | 17.11 | 17.11 | 17.02 | 17.09 | 78,051 | -0.02(-0.14%) |
Aug 02, 2022 | 17.24 | 17.24 | 17.11 | 17.11 | 194,267 | -0.14(-0.83%) |
Aug 01, 2022 | 17.23 | 17.29 | 17.23 | 17.26 | 211,843 | +0.08(+0.47%) |
Jul 29, 2022 | 17.08 | 17.19 | 17.05 | 17.18 | 104,904 | +0.06(+0.33%) |
Jul 28, 2022 | 17.10 | 17.12 | 17.03 | 17.12 | 64,516 | +0.02(+0.14%) |
Jul 27, 2022 | 16.98 | 17.11 | 16.91 | 17.10 | 91,573 | +0.14(+0.83%) |
Jul 26, 2022 | 17.00 | 17.00 | 16.95 | 16.96 | 145,412 | -0.12(-0.69%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.05 | 17.07 | 95,900 | +0.04(+0.22%) |
Jul 22, 2022 | 17.01 | 17.12 | 17.01 | 17.04 | 104,606 | +0.01(+0.06%) |
Jul 21, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 192,805 | +0.05(+0.28%) |
Jul 20, 2022 | 17.05 | 17.06 | 16.93 | 16.98 | 98,336 | -0.04(-0.22%) |
Jul 19, 2022 | 17.06 | 17.08 | 17.02 | 17.02 | 289,983 | +0.09(+0.56%) |
Jul 18, 2022 | 16.95 | 17.02 | 16.91 | 16.92 | 445,076 | +0.10(+0.62%) |
Jul 15, 2022 | 16.78 | 16.84 | 16.75 | 16.82 | 312,641 | +0.11(+0.68%) |
Jul 14, 2022 | 16.67 | 16.75 | 16.61 | 16.71 | 1,170,179 | -0.12(-0.73%) |
Jul 13, 2022 | 16.77 | 16.91 | 16.75 | 16.83 | 173,716 | +0.04(+0.22%) |
Jul 12, 2022 | 16.81 | 16.85 | 16.79 | 16.79 | 56,545 | +0.01(+0.06%) |
Jul 11, 2022 | 16.84 | 16.86 | 16.77 | 16.78 | 140,023 | -0.22(-1.28%) |
Jul 08, 2022 | 16.96 | 17.02 | 16.91 | 17.00 | 77,414 | +0.01(+0.06%) |
Jul 07, 2022 | 17.01 | 17.02 | 16.96 | 16.99 | 84,097 | +0.01(+0.06%) |
Jul 06, 2022 | 16.99 | 17.01 | 16.95 | 16.98 | 100,053 | -0.10(-0.61%) |
Jul 05, 2022 | 17.08 | 17.09 | 17.03 | 17.08 | 190,413 | -0.23(-1.31%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.22 | 17.31 | 102,092 | -0.07(-0.38%) |
Jun 30, 2022 | 17.29 | 17.39 | 17.29 | 17.38 | 31,401 | +0.07(+0.41%) |
Jun 29, 2022 | 17.37 | 17.37 | 17.30 | 17.30 | 78,958 | -0.11(-0.62%) |
Jun 28, 2022 | 17.45 | 17.45 | 17.40 | 17.41 | 39,208 | -0.08(-0.49%) |
Jun 27, 2022 | 17.49 | 17.57 | 17.49 | 17.50 | 80,229 | +0.01(+0.09%) |
Jun 24, 2022 | 17.45 | 17.52 | 17.45 | 17.48 | 62,670 | +0.04(+0.24%) |
Jun 23, 2022 | 17.46 | 17.49 | 17.41 | 17.44 | 69,355 | -0.04(-0.22%) |
Jun 22, 2022 | 17.43 | 17.53 | 17.43 | 17.48 | 481,579 | +0.04(+0.22%) |
Jun 21, 2022 | 17.46 | 17.49 | 17.42 | 17.44 | 125,563 | +0.04(+0.22%) |
Jun 17, 2022 | 17.42 | 17.42 | 17.33 | 17.40 | 366,555 | -0.13(-0.75%) |
Jun 16, 2022 | 17.37 | 17.58 | 17.36 | 17.54 | 328,253 | +0.17(+0.98%) |
Jun 15, 2022 | 17.26 | 17.37 | 17.19 | 17.37 | 189,950 | +0.13(+0.74%) |
Jun 14, 2022 | 17.30 | 17.30 | 17.21 | 17.24 | 78,581 | -0.03(-0.19%) |
Jun 13, 2022 | 17.36 | 17.37 | 17.27 | 17.27 | 112,397 | -0.18(-1.03%) |
Jun 10, 2022 | 17.52 | 17.52 | 17.45 | 17.45 | 144,159 | -0.15(-0.86%) |
Jun 09, 2022 | 17.73 | 17.74 | 17.60 | 17.60 | 21,813 | -0.15(-0.85%) |
Jun 08, 2022 | 17.78 | 17.82 | 17.75 | 17.75 | 38,795 | -0.04(-0.22%) |
Jun 07, 2022 | 17.74 | 17.83 | 17.72 | 17.79 | 81,695 | +0.01(+0.03%) |
Jun 06, 2022 | 17.82 | 17.84 | 17.77 | 17.79 | 30,357 | -0.03(-0.19%) |
Jun 03, 2022 | 17.86 | 17.88 | 17.81 | 17.82 | 20,303 | -0.07(-0.37%) |
Jun 02, 2022 | 17.83 | 17.90 | 17.81 | 17.88 | 70,084 | +0.12(+0.69%) |
Jun 01, 2022 | 17.87 | 17.87 | 17.73 | 17.76 | 68,994 | -0.15(-0.84%) |
May 31, 2022 | 17.85 | 17.91 | 17.81 | 17.91 | 45,175 | +0.02(+0.11%) |
May 27, 2022 | 17.92 | 17.94 | 17.88 | 17.89 | 75,179 | +0.00(+0.01%) |
May 26, 2022 | 17.87 | 17.90 | 17.86 | 17.89 | 32,248 | +0.05(+0.26%) |
May 25, 2022 | 17.83 | 17.87 | 17.80 | 17.85 | 56,762 | -0.07(-0.37%) |
May 24, 2022 | 17.88 | 17.92 | 17.88 | 17.91 | 70,893 | +0.06(+0.32%) |
May 23, 2022 | 17.78 | 17.86 | 17.78 | 17.86 | 88,355 | +0.19(+1.09%) |
May 20, 2022 | 17.70 | 17.70 | 17.62 | 17.66 | 110,727 | -0.05(-0.29%) |
May 19, 2022 | 17.67 | 17.73 | 17.66 | 17.71 | 158,808 | +0.22(+1.24%) |
May 18, 2022 | 17.55 | 17.60 | 17.50 | 17.50 | 25,320 | -0.10(-0.59%) |
May 17, 2022 | 17.57 | 17.61 | 17.56 | 17.60 | 70,783 | +0.16(+0.92%) |
May 16, 2022 | 17.38 | 17.45 | 17.38 | 17.44 | 64,297 | +0.08(+0.43%) |
May 13, 2022 | 17.29 | 17.39 | 17.29 | 17.37 | 68,735 | +0.04(+0.21%) |
May 12, 2022 | 17.43 | 17.43 | 17.32 | 17.33 | 103,591 | -0.16(-0.91%) |
May 11, 2022 | 17.54 | 17.60 | 17.48 | 17.49 | 67,654 | -0.02(-0.09%) |
May 10, 2022 | 17.55 | 17.55 | 17.50 | 17.50 | 23,747 | -0.04(-0.23%) |
May 09, 2022 | 17.54 | 17.58 | 17.49 | 17.54 | 61,409 | +0.00(+0.00%) |
May 06, 2022 | 17.57 | 17.61 | 17.53 | 17.54 | 55,687 | -0.04(-0.21%) |
May 05, 2022 | 17.65 | 17.65 | 17.51 | 17.58 | 166,930 | -0.17(-0.96%) |
May 04, 2022 | 17.61 | 17.76 | 17.56 | 17.75 | 160,080 | +0.16(+0.91%) |
May 03, 2022 | 17.62 | 17.65 | 17.56 | 17.59 | 59,262 | +0.03(+0.19%) |