Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.68 | 18.68 | 18.14 | 18.33 | 1,273,806 | -0.44(-2.33%) |
May 30, 2023 | 18.64 | 18.81 | 18.56 | 18.76 | 746,102 | +0.28(+1.50%) |
May 26, 2023 | 18.29 | 18.52 | 18.14 | 18.49 | 450,771 | +0.32(+1.75%) |
May 25, 2023 | 18.20 | 18.38 | 18.08 | 18.17 | 577,144 | -0.01(-0.05%) |
May 24, 2023 | 18.23 | 18.27 | 18.04 | 18.18 | 581,928 | -0.14(-0.76%) |
May 23, 2023 | 18.35 | 18.54 | 18.30 | 18.32 | 590,587 | -0.17(-0.91%) |
May 22, 2023 | 18.62 | 18.62 | 18.36 | 18.49 | 387,140 | -0.06(-0.32%) |
May 19, 2023 | 18.69 | 18.77 | 18.46 | 18.55 | 563,087 | -0.16(-0.85%) |
May 18, 2023 | 18.65 | 18.74 | 18.46 | 18.70 | 480,768 | +0.04(+0.21%) |
May 17, 2023 | 18.39 | 18.68 | 18.17 | 18.66 | 1,038,674 | +0.35(+1.89%) |
May 16, 2023 | 18.54 | 18.56 | 18.16 | 18.32 | 608,271 | -0.41(-2.17%) |
May 15, 2023 | 18.19 | 18.76 | 18.19 | 18.72 | 912,693 | +0.59(+3.23%) |
May 12, 2023 | 17.83 | 18.53 | 17.56 | 18.14 | 1,419,251 | +1.45(+8.67%) |
May 11, 2023 | 16.60 | 16.76 | 16.39 | 16.69 | 1,285,909 | +0.00(+0.00%) |
May 10, 2023 | 17.16 | 17.16 | 16.35 | 16.69 | 919,126 | -0.25(-1.46%) |
May 09, 2023 | 17.05 | 17.06 | 16.84 | 16.94 | 630,900 | -0.20(-1.16%) |
May 08, 2023 | 17.16 | 17.22 | 16.98 | 17.14 | 372,391 | +0.02(+0.12%) |
May 05, 2023 | 16.81 | 17.16 | 16.81 | 17.12 | 706,649 | +0.41(+2.43%) |
May 04, 2023 | 16.88 | 16.97 | 16.64 | 16.71 | 1,058,449 | -0.34(-1.98%) |
May 03, 2023 | 16.99 | 17.27 | 16.99 | 17.05 | 703,099 | +0.08(+0.47%) |
May 02, 2023 | 17.32 | 17.32 | 16.73 | 16.97 | 887,889 | -0.42(-2.40%) |
May 01, 2023 | 17.51 | 17.66 | 17.36 | 17.39 | 480,667 | -0.22(-1.24%) |
Apr 28, 2023 | 17.10 | 17.61 | 17.10 | 17.60 | 870,342 | +0.40(+2.31%) |
Apr 27, 2023 | 16.81 | 17.21 | 16.64 | 17.21 | 509,983 | +0.53(+3.15%) |
Apr 26, 2023 | 16.89 | 17.08 | 16.65 | 16.68 | 617,647 | -0.27(-1.58%) |
Apr 25, 2023 | 17.06 | 17.13 | 16.85 | 16.95 | 887,224 | -0.33(-1.89%) |
Apr 24, 2023 | 17.26 | 17.41 | 17.12 | 17.28 | 538,413 | -0.02(-0.12%) |
Apr 21, 2023 | 17.33 | 17.40 | 17.22 | 17.30 | 631,236 | -0.01(-0.06%) |
Apr 20, 2023 | 17.28 | 17.49 | 17.27 | 17.31 | 789,842 | -0.09(-0.51%) |
Apr 19, 2023 | 17.09 | 17.51 | 17.08 | 17.40 | 688,337 | +0.09(+0.52%) |
Apr 18, 2023 | 17.33 | 17.48 | 17.24 | 17.31 | 772,746 | -0.04(-0.23%) |
Apr 17, 2023 | 17.38 | 17.59 | 17.21 | 17.35 | 363,311 | -0.06(-0.34%) |
Apr 14, 2023 | 17.57 | 17.75 | 17.34 | 17.41 | 556,843 | -0.24(-1.35%) |
Apr 13, 2023 | 17.44 | 17.68 | 17.41 | 17.64 | 635,079 | +0.32(+1.83%) |
Apr 12, 2023 | 17.77 | 17.80 | 17.31 | 17.33 | 682,798 | -0.25(-1.41%) |
Apr 11, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 809,072 | +0.18(+1.03%) |
Apr 10, 2023 | 17.22 | 17.41 | 17.22 | 17.40 | 617,939 | +0.10(+0.57%) |
Apr 06, 2023 | 17.30 | 17.40 | 17.15 | 17.30 | 834,527 | -0.01(-0.06%) |
Apr 05, 2023 | 17.28 | 17.34 | 17.08 | 17.31 | 661,376 | -0.01(-0.06%) |
Apr 04, 2023 | 17.52 | 17.70 | 17.25 | 17.32 | 1,344,240 | -0.14(-0.80%) |
Apr 03, 2023 | 17.22 | 17.47 | 17.14 | 17.45 | 1,390,609 | +0.17(+0.98%) |
Mar 31, 2023 | 17.01 | 17.30 | 17.01 | 17.29 | 738,457 | +0.34(+1.99%) |
Mar 30, 2023 | 17.01 | 17.15 | 16.91 | 16.95 | 506,098 | +0.03(+0.18%) |
Mar 29, 2023 | 16.84 | 16.97 | 16.69 | 16.92 | 921,430 | +0.32(+1.91%) |
Mar 28, 2023 | 16.44 | 16.62 | 16.32 | 16.60 | 1,062,761 | +0.16(+0.97%) |
Mar 27, 2023 | 16.36 | 16.53 | 16.31 | 16.44 | 845,446 | +0.24(+1.47%) |
Mar 24, 2023 | 16.02 | 16.23 | 15.85 | 16.21 | 966,703 | +0.08(+0.49%) |
Mar 23, 2023 | 15.96 | 16.25 | 15.89 | 16.13 | 1,333,414 | +0.35(+2.20%) |
Mar 22, 2023 | 16.15 | 16.22 | 15.77 | 15.78 | 834,672 | -0.39(-2.39%) |
Mar 21, 2023 | 16.24 | 16.35 | 16.14 | 16.17 | 1,262,001 | +0.11(+0.68%) |
Mar 20, 2023 | 15.94 | 16.11 | 15.84 | 16.06 | 575,680 | +0.13(+0.81%) |
Mar 17, 2023 | 16.06 | 16.18 | 15.89 | 15.93 | 1,167,089 | -0.32(-1.95%) |
Mar 16, 2023 | 15.76 | 16.27 | 15.72 | 16.24 | 1,069,400 | +0.39(+2.44%) |
Mar 15, 2023 | 15.64 | 15.94 | 15.61 | 15.86 | 1,406,486 | -0.08(-0.50%) |
Mar 14, 2023 | 15.90 | 15.96 | 15.67 | 15.94 | 1,878,152 | +0.41(+2.62%) |
Mar 13, 2023 | 15.81 | 15.81 | 15.50 | 15.53 | 1,187,890 | -0.41(-2.60%) |
Mar 10, 2023 | 16.16 | 16.16 | 15.65 | 15.94 | 1,123,381 | -0.25(-1.52%) |
Mar 09, 2023 | 16.65 | 16.70 | 16.18 | 16.19 | 1,101,055 | -0.47(-2.84%) |
Mar 08, 2023 | 16.78 | 16.85 | 16.56 | 16.66 | 1,142,351 | -0.11(-0.65%) |
Mar 07, 2023 | 16.93 | 17.28 | 16.73 | 16.77 | 1,004,233 | -0.17(-0.99%) |
Mar 06, 2023 | 17.27 | 17.29 | 16.88 | 16.94 | 1,142,600 | -0.24(-1.38%) |
Mar 03, 2023 | 17.27 | 17.29 | 17.02 | 17.18 | 986,912 | +0.04(+0.23%) |
Mar 02, 2023 | 16.70 | 17.18 | 16.70 | 17.14 | 816,618 | +0.29(+1.70%) |
Mar 01, 2023 | 16.97 | 16.97 | 16.75 | 16.85 | 960,151 | -0.16(-0.93%) |
Feb 28, 2023 | 17.16 | 17.22 | 16.95 | 17.01 | 648,792 | -0.19(-1.09%) |
Feb 27, 2023 | 17.37 | 17.42 | 17.16 | 17.20 | 625,618 | -0.16(-0.91%) |
Feb 24, 2023 | 17.11 | 17.37 | 16.92 | 17.35 | 1,137,390 | -0.09(-0.51%) |
Feb 23, 2023 | 17.55 | 17.61 | 17.25 | 17.44 | 1,195,600 | -0.15(-0.84%) |
Feb 22, 2023 | 17.73 | 17.75 | 17.21 | 17.59 | 1,614,764 | -0.55(-3.04%) |
Feb 21, 2023 | 18.61 | 18.71 | 18.13 | 18.14 | 824,790 | -0.69(-3.66%) |
Feb 17, 2023 | 18.54 | 18.84 | 18.38 | 18.83 | 638,613 | +0.27(+1.43%) |
Feb 16, 2023 | 18.63 | 18.90 | 18.53 | 18.57 | 800,723 | -0.47(-2.48%) |
Feb 15, 2023 | 18.62 | 19.04 | 18.56 | 19.04 | 689,292 | +0.30(+1.58%) |
Feb 14, 2023 | 18.58 | 18.79 | 18.37 | 18.74 | 1,376,146 | -0.01(-0.05%) |
Feb 13, 2023 | 18.55 | 18.87 | 18.38 | 18.75 | 903,057 | +0.22(+1.17%) |
Feb 10, 2023 | 19.37 | 19.77 | 18.49 | 18.54 | 1,418,434 | -2.01(-9.78%) |
Feb 09, 2023 | 20.91 | 21.05 | 20.50 | 20.55 | 621,104 | -0.25(-1.19%) |
Feb 08, 2023 | 20.74 | 21.09 | 20.69 | 20.79 | 766,904 | -0.04(-0.19%) |
Feb 07, 2023 | 20.54 | 20.87 | 20.37 | 20.83 | 832,137 | +0.21(+1.00%) |
Feb 06, 2023 | 20.89 | 20.89 | 20.48 | 20.63 | 793,500 | -0.46(-2.20%) |
Feb 03, 2023 | 21.04 | 21.29 | 20.92 | 21.09 | 849,211 | -0.27(-1.25%) |
Feb 02, 2023 | 20.73 | 21.54 | 20.73 | 21.35 | 638,854 | +0.75(+3.63%) |
Feb 01, 2023 | 20.28 | 20.64 | 19.83 | 20.61 | 692,342 | +0.46(+2.30%) |
Jan 31, 2023 | 20.19 | 20.22 | 19.97 | 20.14 | 977,651 | +0.08(+0.39%) |
Jan 30, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 1,138,040 | -0.34(-1.69%) |
Jan 27, 2023 | 20.59 | 20.69 | 20.36 | 20.41 | 1,344,398 | -0.30(-1.43%) |
Jan 26, 2023 | 20.65 | 20.77 | 20.32 | 20.70 | 896,535 | +0.15(+0.72%) |
Jan 25, 2023 | 20.49 | 21.32 | 20.40 | 20.56 | 3,135,980 | +0.94(+4.77%) |
Jan 24, 2023 | 19.55 | 19.64 | 19.36 | 19.62 | 763,086 | -0.02(-0.10%) |
Jan 23, 2023 | 19.38 | 19.67 | 19.28 | 19.64 | 576,105 | +0.29(+1.48%) |
Jan 20, 2023 | 18.86 | 19.39 | 18.74 | 19.35 | 988,451 | +0.57(+3.04%) |
Jan 19, 2023 | 18.82 | 18.89 | 18.62 | 18.78 | 820,167 | -0.17(-0.88%) |
Jan 18, 2023 | 19.41 | 19.47 | 18.92 | 18.95 | 666,416 | -0.38(-1.99%) |
Jan 17, 2023 | 19.58 | 19.62 | 19.27 | 19.33 | 552,438 | -0.20(-1.01%) |
Jan 13, 2023 | 19.33 | 19.56 | 19.21 | 19.53 | 973,716 | +0.10(+0.51%) |
Jan 12, 2023 | 19.37 | 19.52 | 19.24 | 19.43 | 1,000,791 | +0.10(+0.51%) |
Jan 11, 2023 | 19.37 | 19.42 | 19.08 | 19.33 | 804,100 | +0.03(+0.15%) |
Jan 10, 2023 | 19.01 | 19.32 | 18.84 | 19.31 | 330,207 | +0.31(+1.63%) |
Jan 09, 2023 | 19.05 | 19.26 | 18.91 | 18.99 | 339,408 | +0.07(+0.39%) |
Jan 06, 2023 | 18.82 | 18.98 | 18.55 | 18.92 | 376,323 | +0.31(+1.64%) |
Jan 05, 2023 | 18.82 | 18.82 | 18.48 | 18.62 | 612,316 | -0.34(-1.82%) |
Jan 04, 2023 | 18.39 | 18.99 | 18.30 | 18.96 | 719,914 | +0.74(+4.06%) |
Jan 03, 2023 | 18.30 | 18.52 | 18.05 | 18.22 | 428,549 | +0.05(+0.27%) |
Dec 30, 2022 | 18.02 | 18.19 | 17.96 | 18.17 | 477,672 | -0.02(-0.11%) |
Dec 29, 2022 | 18.00 | 18.32 | 18.00 | 18.19 | 749,099 | +0.26(+1.43%) |
Dec 28, 2022 | 18.28 | 18.37 | 17.93 | 17.94 | 552,561 | -0.35(-1.94%) |
Dec 27, 2022 | 18.26 | 18.40 | 18.08 | 18.29 | 415,212 | +0.00(+0.00%) |
Dec 23, 2022 | 18.27 | 18.46 | 17.91 | 18.29 | 698,626 | +0.48(+2.71%) |
Dec 22, 2022 | 17.50 | 17.83 | 17.44 | 17.81 | 670,464 | +0.10(+0.56%) |
Dec 21, 2022 | 17.67 | 17.83 | 17.49 | 17.71 | 1,008,648 | +0.22(+1.24%) |
Dec 20, 2022 | 17.33 | 17.54 | 17.22 | 17.49 | 932,408 | +0.05(+0.28%) |
Dec 19, 2022 | 17.74 | 17.86 | 17.33 | 17.44 | 739,343 | -0.36(-2.05%) |
Dec 16, 2022 | 17.67 | 17.93 | 17.59 | 17.81 | 1,661,073 | +0.03(+0.17%) |
Dec 15, 2022 | 18.36 | 18.52 | 17.74 | 17.78 | 1,514,742 | -0.93(-4.95%) |
Dec 14, 2022 | 18.41 | 18.86 | 18.38 | 18.70 | 1,366,790 | +0.01(+0.05%) |
Dec 13, 2022 | 18.76 | 18.88 | 18.43 | 18.69 | 1,103,079 | +0.58(+3.21%) |
Dec 12, 2022 | 17.98 | 18.13 | 17.77 | 18.11 | 826,540 | +0.10(+0.55%) |
Dec 09, 2022 | 18.02 | 18.17 | 17.97 | 18.01 | 725,270 | -0.11(-0.60%) |
Dec 08, 2022 | 18.27 | 18.39 | 18.07 | 18.12 | 868,240 | -0.08(-0.43%) |
Dec 07, 2022 | 18.37 | 18.43 | 18.04 | 18.20 | 1,140,267 | -0.26(-1.39%) |
Dec 06, 2022 | 18.76 | 18.77 | 18.36 | 18.46 | 638,412 | -0.23(-1.21%) |
Dec 05, 2022 | 19.12 | 19.12 | 18.66 | 18.68 | 580,337 | -0.46(-2.42%) |
Dec 02, 2022 | 18.85 | 19.17 | 18.85 | 19.15 | 481,850 | +0.00(+0.00%) |
Dec 01, 2022 | 19.25 | 19.38 | 19.01 | 19.15 | 629,691 | -0.02(-0.10%) |
Nov 30, 2022 | 18.55 | 19.24 | 18.45 | 19.17 | 1,302,217 | +0.62(+3.35%) |
Nov 29, 2022 | 18.29 | 18.60 | 18.14 | 18.55 | 1,232,387 | +0.35(+1.95%) |
Nov 28, 2022 | 18.19 | 18.61 | 18.11 | 18.19 | 1,005,132 | -0.12(-0.65%) |
Nov 25, 2022 | 18.18 | 18.43 | 18.05 | 18.31 | 777,153 | +0.10(+0.54%) |
Nov 23, 2022 | 17.90 | 18.39 | 17.81 | 18.21 | 761,129 | +0.34(+1.93%) |
Nov 22, 2022 | 17.57 | 17.87 | 17.45 | 17.87 | 768,812 | +0.40(+2.31%) |
Nov 21, 2022 | 17.64 | 17.76 | 17.39 | 17.46 | 1,153,484 | -0.44(-2.48%) |
Nov 18, 2022 | 18.19 | 18.20 | 17.74 | 17.91 | 1,656,170 | -0.14(-0.76%) |
Nov 17, 2022 | 17.63 | 18.05 | 17.52 | 18.04 | 1,108,211 | +0.10(+0.55%) |
Nov 16, 2022 | 18.05 | 18.05 | 17.82 | 17.95 | 829,940 | -0.20(-1.09%) |
Nov 15, 2022 | 18.24 | 18.42 | 17.89 | 18.14 | 1,092,541 | +0.01(+0.05%) |
Nov 14, 2022 | 17.97 | 18.39 | 17.83 | 18.13 | 1,178,682 | +0.11(+0.60%) |
Nov 11, 2022 | 17.29 | 18.03 | 17.29 | 18.02 | 891,075 | +0.80(+4.63%) |
Nov 10, 2022 | 16.61 | 17.34 | 16.46 | 17.23 | 2,717,671 | +1.01(+6.20%) |
Nov 09, 2022 | 15.10 | 16.42 | 14.93 | 16.22 | 3,105,129 | -0.87(-5.07%) |
Nov 08, 2022 | 16.70 | 17.26 | 16.65 | 17.09 | 719,864 | +0.38(+2.30%) |
Nov 07, 2022 | 16.78 | 16.89 | 16.39 | 16.70 | 556,261 | +0.04(+0.24%) |
Nov 04, 2022 | 16.67 | 16.71 | 16.12 | 16.66 | 995,850 | +0.23(+1.38%) |
Nov 03, 2022 | 16.30 | 16.61 | 15.96 | 16.44 | 1,778,062 | -0.04(-0.24%) |
Nov 02, 2022 | 16.85 | 16.41 | 16.48 | 1,209,748 | -0.49(-2.90%) | |
Nov 01, 2022 | 17.10 | 17.40 | 16.91 | 16.97 | 686,408 | +0.09(+0.53%) |
Oct 31, 2022 | 16.98 | 16.99 | 16.75 | 16.88 | 1,799,067 | -0.01(-0.06%) |
Oct 28, 2022 | 16.90 | 16.95 | 16.53 | 16.89 | 1,594,462 | +0.20(+1.18%) |
Oct 27, 2022 | 17.03 | 17.19 | 16.66 | 16.69 | 842,788 | -0.26(-1.51%) |
Oct 26, 2022 | 17.12 | 17.29 | 16.93 | 16.95 | 919,121 | -0.17(-0.98%) |
Oct 25, 2022 | 16.81 | 17.19 | 16.78 | 17.12 | 1,687,337 | +0.35(+2.12%) |
Oct 24, 2022 | 17.09 | 17.20 | 16.54 | 16.76 | 1,714,067 | -0.33(-1.90%) |
Oct 21, 2022 | 16.66 | 17.09 | 16.49 | 17.09 | 904,724 | +0.42(+2.54%) |
Oct 20, 2022 | 16.44 | 16.75 | 16.36 | 16.66 | 1,337,333 | +0.16(+0.96%) |
Oct 19, 2022 | 16.26 | 16.65 | 16.26 | 16.51 | 1,258,331 | +0.28(+1.70%) |
Oct 18, 2022 | 16.42 | 16.64 | 15.97 | 16.23 | 2,037,643 | +0.11(+0.67%) |
Oct 17, 2022 | 16.22 | 16.93 | 16.04 | 16.12 | 3,479,761 | +0.39(+2.51%) |
Oct 14, 2022 | 16.09 | 16.32 | 15.70 | 15.73 | 502,063 | -0.32(-1.97%) |
Oct 13, 2022 | 15.26 | 16.11 | 15.15 | 16.04 | 1,001,753 | +0.41(+2.65%) |
Oct 12, 2022 | 15.59 | 15.68 | 15.38 | 15.63 | 1,097,164 | +0.10(+0.63%) |
Oct 11, 2022 | 15.55 | 15.82 | 15.31 | 15.53 | 877,292 | -0.06(-0.38%) |
Oct 10, 2022 | 15.64 | 15.79 | 15.47 | 15.59 | 498,490 | -0.03(-0.19%) |
Oct 07, 2022 | 15.76 | 15.92 | 15.52 | 15.62 | 581,691 | -0.34(-2.10%) |
Oct 06, 2022 | 16.17 | 16.28 | 15.93 | 15.95 | 469,628 | -0.24(-1.46%) |
Oct 05, 2022 | 16.17 | 16.32 | 16.04 | 16.19 | 739,583 | -0.25(-1.50%) |
Oct 04, 2022 | 15.82 | 16.44 | 15.82 | 16.44 | 721,280 | +0.77(+4.91%) |
Oct 03, 2022 | 15.39 | 15.74 | 15.26 | 15.67 | 559,921 | +0.47(+3.11%) |
Sep 30, 2022 | 15.18 | 15.48 | 15.05 | 15.20 | 1,086,872 | +0.10(+0.65%) |
Sep 29, 2022 | 15.24 | 15.28 | 14.95 | 15.10 | 589,512 | -0.35(-2.30%) |
Sep 28, 2022 | 15.12 | 15.56 | 15.05 | 15.45 | 665,904 | +0.40(+2.68%) |
Sep 27, 2022 | 15.30 | 15.46 | 14.98 | 15.05 | 576,144 | -0.08(-0.52%) |
Sep 26, 2022 | 15.38 | 15.57 | 15.12 | 15.13 | 409,510 | -0.32(-2.04%) |
Sep 23, 2022 | 15.70 | 15.79 | 15.28 | 15.44 | 414,783 | -0.35(-2.25%) |
Sep 22, 2022 | 16.10 | 16.15 | 15.78 | 15.80 | 410,152 | -0.30(-1.84%) |
Sep 21, 2022 | 16.74 | 16.79 | 16.08 | 16.09 | 501,902 | -0.52(-3.14%) |
Sep 20, 2022 | 16.51 | 16.83 | 16.47 | 16.61 | 781,074 | -0.06(-0.36%) |
Sep 19, 2022 | 16.38 | 16.78 | 16.38 | 16.67 | 572,811 | +0.01(+0.06%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.45 | 16.66 | 1,585,552 | -0.53(-3.09%) |
Sep 15, 2022 | 16.80 | 17.50 | 16.80 | 17.20 | 729,870 | +0.32(+1.87%) |
Sep 14, 2022 | 16.83 | 16.93 | 16.61 | 16.88 | 905,554 | +0.02(+0.12%) |
Sep 13, 2022 | 17.12 | 17.43 | 16.85 | 16.86 | 656,722 | -0.73(-4.15%) |
Sep 12, 2022 | 17.55 | 17.72 | 17.52 | 17.59 | 517,841 | +0.23(+1.30%) |
Sep 09, 2022 | 16.81 | 17.38 | 16.77 | 17.36 | 587,040 | +0.67(+3.99%) |
Sep 08, 2022 | 16.55 | 16.83 | 16.44 | 16.70 | 848,889 | -0.06(-0.35%) |
Sep 07, 2022 | 16.33 | 16.79 | 16.32 | 16.76 | 810,760 | +0.30(+1.85%) |
Sep 06, 2022 | 16.95 | 17.02 | 16.40 | 16.45 | 679,937 | -0.50(-2.95%) |
Sep 02, 2022 | 17.02 | 17.31 | 16.86 | 16.95 | 659,134 | +0.03(+0.17%) |
Sep 01, 2022 | 16.80 | 16.92 | 16.70 | 16.92 | 683,347 | +0.03(+0.17%) |
Aug 31, 2022 | 17.25 | 17.36 | 16.89 | 16.89 | 603,537 | -0.21(-1.20%) |
Aug 30, 2022 | 17.30 | 17.36 | 17.03 | 17.10 | 442,229 | -0.17(-0.96%) |
Aug 29, 2022 | 17.26 | 17.43 | 17.15 | 17.27 | 359,229 | -0.09(-0.51%) |
Aug 26, 2022 | 17.77 | 17.94 | 17.36 | 17.36 | 469,348 | -0.39(-2.21%) |
Aug 25, 2022 | 17.50 | 17.77 | 17.50 | 17.75 | 316,111 | +0.28(+1.63%) |
Aug 24, 2022 | 17.34 | 17.56 | 17.26 | 17.46 | 399,477 | +0.16(+0.91%) |
Aug 23, 2022 | 17.38 | 17.62 | 17.24 | 17.31 | 403,717 | -0.12(-0.67%) |
Aug 22, 2022 | 17.77 | 17.77 | 17.39 | 17.42 | 357,358 | -0.43(-2.42%) |
Aug 19, 2022 | 18.18 | 18.18 | 17.82 | 17.86 | 402,113 | -0.35(-1.94%) |
Aug 18, 2022 | 18.22 | 18.32 | 17.90 | 18.21 | 494,000 | -0.06(-0.32%) |
Aug 17, 2022 | 18.21 | 18.40 | 18.13 | 18.27 | 483,519 | -0.25(-1.38%) |
Aug 16, 2022 | 18.37 | 18.72 | 18.31 | 18.52 | 609,091 | +0.15(+0.80%) |
Aug 15, 2022 | 18.68 | 18.76 | 18.35 | 18.37 | 379,993 | -0.31(-1.68%) |
Aug 12, 2022 | 18.61 | 18.72 | 18.51 | 18.69 | 446,980 | +0.17(+0.90%) |
Aug 11, 2022 | 18.42 | 18.61 | 18.31 | 18.52 | 473,412 | +0.24(+1.29%) |
Aug 10, 2022 | 18.37 | 18.40 | 18.03 | 18.29 | 487,945 | +0.12(+0.65%) |
Aug 09, 2022 | 18.80 | 19.37 | 18.03 | 18.17 | 934,019 | +0.94(+5.46%) |
Aug 08, 2022 | 16.85 | 17.44 | 16.85 | 17.23 | 745,518 | +0.38(+2.27%) |
Aug 05, 2022 | 17.00 | 17.00 | 16.68 | 16.85 | 727,721 | -0.35(-2.05%) |
Aug 04, 2022 | 17.24 | 17.38 | 17.10 | 17.20 | 594,893 | -0.17(-0.96%) |
Aug 03, 2022 | 16.92 | 17.39 | 16.84 | 17.36 | 491,910 | +0.51(+3.02%) |
Aug 02, 2022 | 16.71 | 16.99 | 16.69 | 16.86 | 424,377 | -0.09(-0.52%) |
Aug 01, 2022 | 16.86 | 17.12 | 16.71 | 16.94 | 327,094 | +0.01(+0.06%) |
Jul 29, 2022 | 16.85 | 17.09 | 16.68 | 16.93 | 530,751 | +0.04(+0.23%) |
Jul 28, 2022 | 16.76 | 16.93 | 16.45 | 16.89 | 613,957 | +0.02(+0.12%) |
Jul 27, 2022 | 16.63 | 16.93 | 16.61 | 16.88 | 541,597 | +0.29(+1.77%) |
Jul 26, 2022 | 16.57 | 16.81 | 16.47 | 16.58 | 612,466 | -0.20(-1.17%) |
Jul 25, 2022 | 16.80 | 17.02 | 16.44 | 16.78 | 635,179 | -0.02(-0.12%) |
Jul 22, 2022 | 16.70 | 16.87 | 16.55 | 16.80 | 326,470 | +0.01(+0.06%) |
Jul 21, 2022 | 16.60 | 16.80 | 16.42 | 16.79 | 618,680 | +0.19(+1.12%) |
Jul 20, 2022 | 16.25 | 16.73 | 16.23 | 16.60 | 584,825 | +0.38(+2.36%) |
Jul 19, 2022 | 15.81 | 16.25 | 15.76 | 16.22 | 831,463 | +0.56(+3.57%) |
Jul 18, 2022 | 15.73 | 15.89 | 15.58 | 15.66 | 898,447 | -0.04(-0.25%) |
Jul 15, 2022 | 15.50 | 15.71 | 15.30 | 15.70 | 389,395 | +0.50(+3.29%) |
Jul 14, 2022 | 15.20 | 15.32 | 15.12 | 15.20 | 393,169 | -0.26(-1.71%) |
Jul 13, 2022 | 15.34 | 15.52 | 15.05 | 15.46 | 645,122 | -0.14(-0.88%) |
Jul 12, 2022 | 15.33 | 15.77 | 15.33 | 15.60 | 418,338 | +0.25(+1.66%) |
Jul 11, 2022 | 15.52 | 15.54 | 15.33 | 15.35 | 383,490 | -0.36(-2.31%) |
Jul 08, 2022 | 15.77 | 15.89 | 15.64 | 15.71 | 316,648 | -0.10(-0.62%) |
Jul 07, 2022 | 15.68 | 15.84 | 15.61 | 15.81 | 484,326 | +0.23(+1.45%) |
Jul 06, 2022 | 15.72 | 15.83 | 15.40 | 15.58 | 667,755 | -0.05(-0.31%) |
Jul 05, 2022 | 15.44 | 15.63 | 15.19 | 15.63 | 430,513 | -0.15(-0.93%) |
Jul 01, 2022 | 15.45 | 15.81 | 15.42 | 15.78 | 635,304 | +0.21(+1.32%) |
Jun 30, 2022 | 15.20 | 15.73 | 15.09 | 15.57 | 875,269 | +0.24(+1.60%) |
Jun 29, 2022 | 15.41 | 15.46 | 15.18 | 15.33 | 728,222 | -0.17(-1.08%) |
Jun 28, 2022 | 15.79 | 16.10 | 15.46 | 15.49 | 838,669 | -0.24(-1.50%) |
Jun 27, 2022 | 15.89 | 15.94 | 15.59 | 15.73 | 1,068,402 | -0.03(-0.19%) |
Jun 24, 2022 | 15.37 | 15.83 | 15.33 | 15.76 | 991,390 | +0.55(+3.61%) |
Jun 23, 2022 | 15.09 | 15.24 | 14.92 | 15.21 | 697,377 | +0.14(+0.91%) |
Jun 22, 2022 | 15.01 | 15.19 | 14.88 | 15.07 | 939,632 | -0.12(-0.77%) |
Jun 21, 2022 | 15.61 | 15.83 | 15.17 | 15.19 | 929,781 | -0.23(-1.46%) |
Jun 17, 2022 | 15.34 | 15.73 | 15.34 | 15.41 | 2,937,856 | +0.08(+0.51%) |
Jun 16, 2022 | 15.20 | 15.38 | 14.92 | 15.34 | 863,958 | -0.15(-0.95%) |
Jun 15, 2022 | 15.67 | 15.76 | 15.26 | 15.48 | 1,232,519 | +0.00(+0.00%) |
Jun 14, 2022 | 15.61 | 15.70 | 15.29 | 15.48 | 500,337 | -0.09(-0.57%) |
Jun 13, 2022 | 16.09 | 16.12 | 15.51 | 15.57 | 554,890 | -0.90(-5.47%) |
Jun 10, 2022 | 16.49 | 16.57 | 16.31 | 16.47 | 523,172 | -0.31(-1.87%) |
Jun 09, 2022 | 17.03 | 17.14 | 16.78 | 16.79 | 592,051 | -0.37(-2.17%) |
Jun 08, 2022 | 17.32 | 17.53 | 17.13 | 17.16 | 411,916 | -0.32(-1.85%) |
Jun 07, 2022 | 17.11 | 17.53 | 16.96 | 17.48 | 384,578 | +0.15(+0.85%) |
Jun 06, 2022 | 17.34 | 17.38 | 17.10 | 17.34 | 486,141 | +0.22(+1.26%) |
Jun 03, 2022 | 17.43 | 17.43 | 16.96 | 17.12 | 400,991 | -0.54(-3.05%) |
Jun 02, 2022 | 17.12 | 17.72 | 17.09 | 17.66 | 1,163,227 | +0.63(+3.68%) |