Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.50 | 17.14 | 16.50 | 16.93 | 30,637 | +0.42(+2.57%) |
Feb 27, 2023 | 16.70 | 16.70 | 16.37 | 16.50 | 9,953 | -0.12(-0.75%) |
Feb 24, 2023 | 16.62 | 16.70 | 16.37 | 16.63 | 5,694 | -0.07(-0.42%) |
Feb 23, 2023 | 16.24 | 16.70 | 16.24 | 16.70 | 3,676 | +0.50(+3.11%) |
Feb 22, 2023 | 16.55 | 16.70 | 16.18 | 16.19 | 13,511 | -0.47(-2.81%) |
Feb 21, 2023 | 16.66 | 16.87 | 16.57 | 16.66 | 4,756 | +0.09(+0.53%) |
Feb 17, 2023 | 16.58 | 16.88 | 16.57 | 16.57 | 2,261 | +0.00(+0.00%) |
Feb 16, 2023 | 16.98 | 16.98 | 16.57 | 16.57 | 11,059 | -0.30(-1.78%) |
Feb 15, 2023 | 16.38 | 17.07 | 16.37 | 16.88 | 40,670 | +0.35(+2.09%) |
Feb 14, 2023 | 16.50 | 16.72 | 16.48 | 16.53 | 5,436 | -0.07(-0.43%) |
Feb 13, 2023 | 16.12 | 16.80 | 16.11 | 16.60 | 33,269 | +0.60(+3.76%) |
Feb 10, 2023 | 16.19 | 16.19 | 16.00 | 16.00 | 3,294 | -0.19(-1.15%) |
Feb 09, 2023 | 16.45 | 16.46 | 16.11 | 16.19 | 8,560 | -0.20(-1.19%) |
Feb 08, 2023 | 16.46 | 16.61 | 16.28 | 16.38 | 5,667 | +0.01(+0.05%) |
Feb 07, 2023 | 16.47 | 16.54 | 16.37 | 16.37 | 6,298 | -0.09(-0.53%) |
Feb 06, 2023 | 16.61 | 16.95 | 16.29 | 16.46 | 15,069 | -0.08(-0.48%) |
Feb 03, 2023 | 16.48 | 16.57 | 16.29 | 16.54 | 4,348 | +0.04(+0.27%) |
Feb 02, 2023 | 16.24 | 16.60 | 16.15 | 16.50 | 9,957 | +0.33(+2.03%) |
Feb 01, 2023 | 16.22 | 16.30 | 16.11 | 16.17 | 23,704 | +0.08(+0.50%) |
Jan 31, 2023 | 15.96 | 16.23 | 15.96 | 16.09 | 9,549 | -0.10(-0.60%) |
Jan 30, 2023 | 16.15 | 16.24 | 16.02 | 16.19 | 12,703 | +0.04(+0.22%) |
Jan 27, 2023 | 16.37 | 16.46 | 16.15 | 16.15 | 10,263 | -0.18(-1.08%) |
Jan 26, 2023 | 16.34 | 16.42 | 16.24 | 16.33 | 4,538 | +0.04(+0.22%) |
Jan 25, 2023 | 16.28 | 16.29 | 16.15 | 16.29 | 984 | +0.01(+0.05%) |
Jan 24, 2023 | 16.36 | 16.36 | 16.11 | 16.28 | 13,148 | +0.02(+0.11%) |
Jan 23, 2023 | 16.27 | 16.50 | 16.21 | 16.26 | 9,960 | +0.01(+0.06%) |
Jan 20, 2023 | 16.11 | 16.60 | 16.11 | 16.25 | 6,099 | +0.20(+1.26%) |
Jan 19, 2023 | 16.38 | 16.44 | 16.05 | 16.05 | 16,646 | -0.49(-2.94%) |
Jan 18, 2023 | 16.74 | 16.74 | 16.54 | 16.54 | 7,355 | +0.11(+0.65%) |
Jan 17, 2023 | 16.48 | 16.49 | 16.28 | 16.43 | 5,862 | -0.11(-0.64%) |
Jan 13, 2023 | 16.47 | 16.64 | 16.12 | 16.54 | 5,307 | -0.08(-0.48%) |
Jan 12, 2023 | 16.79 | 16.79 | 16.37 | 16.62 | 17,658 | -0.18(-1.05%) |
Jan 11, 2023 | 16.80 | 16.84 | 16.49 | 16.80 | 11,551 | -0.02(-0.11%) |
Jan 10, 2023 | 16.53 | 16.87 | 16.43 | 16.81 | 15,286 | +0.35(+2.15%) |
Jan 09, 2023 | 15.93 | 16.80 | 15.83 | 16.46 | 32,930 | +0.37(+2.31%) |
Jan 06, 2023 | 15.96 | 16.11 | 15.79 | 16.09 | 18,209 | +0.33(+2.08%) |
Jan 05, 2023 | 15.64 | 16.06 | 15.54 | 15.76 | 38,698 | +0.21(+1.37%) |
Jan 04, 2023 | 15.55 | 15.55 | 15.42 | 15.55 | 10,258 | +0.06(+0.40%) |
Jan 03, 2023 | 15.23 | 15.55 | 15.11 | 15.49 | 17,503 | +0.41(+2.70%) |
Dec 30, 2022 | 15.13 | 15.32 | 14.89 | 15.08 | 31,232 | -0.16(-1.05%) |
Dec 29, 2022 | 15.54 | 15.54 | 15.22 | 15.24 | 35,671 | -0.33(-2.10%) |
Dec 28, 2022 | 15.68 | 15.74 | 15.40 | 15.57 | 22,293 | -0.01(-0.07%) |
Dec 27, 2022 | 15.39 | 15.63 | 15.18 | 15.58 | 65,833 | +0.25(+1.65%) |
Dec 23, 2022 | 15.30 | 15.33 | 15.20 | 15.33 | 17,581 | +0.13(+0.85%) |
Dec 22, 2022 | 15.09 | 15.28 | 15.09 | 15.20 | 19,422 | +0.22(+1.49%) |
Dec 21, 2022 | 15.22 | 15.22 | 14.87 | 14.97 | 26,627 | -0.09(-0.57%) |
Dec 20, 2022 | 14.96 | 15.07 | 14.87 | 15.06 | 21,781 | +0.18(+1.22%) |
Dec 19, 2022 | 14.87 | 14.94 | 14.85 | 14.88 | 12,517 | -0.05(-0.35%) |
Dec 16, 2022 | 15.04 | 15.04 | 14.85 | 14.93 | 23,176 | +0.02(+0.12%) |
Dec 15, 2022 | 14.85 | 15.03 | 14.85 | 14.91 | 10,691 | +0.01(+0.06%) |
Dec 14, 2022 | 14.80 | 14.98 | 14.80 | 14.90 | 21,120 | +0.04(+0.29%) |
Dec 13, 2022 | 14.98 | 15.08 | 14.77 | 14.86 | 32,530 | +0.02(+0.12%) |
Dec 12, 2022 | 14.77 | 14.89 | 14.77 | 14.84 | 13,878 | -0.05(-0.35%) |
Dec 09, 2022 | 14.95 | 14.96 | 14.82 | 14.89 | 11,941 | -0.13(-0.86%) |
Dec 08, 2022 | 14.96 | 15.02 | 14.89 | 15.02 | 4,310 | +0.08(+0.52%) |
Dec 07, 2022 | 14.85 | 15.04 | 14.85 | 14.95 | 7,448 | +0.14(+0.93%) |
Dec 06, 2022 | 14.94 | 14.94 | 14.81 | 14.81 | 13,917 | -0.09(-0.58%) |
Dec 05, 2022 | 15.02 | 15.08 | 14.89 | 14.89 | 18,822 | -0.25(-1.65%) |
Dec 02, 2022 | 14.92 | 15.22 | 14.92 | 15.14 | 6,441 | +0.11(+0.75%) |
Dec 01, 2022 | 14.89 | 15.19 | 14.89 | 15.03 | 19,416 | -0.06(-0.40%) |
Nov 30, 2022 | 15.14 | 15.14 | 14.89 | 15.09 | 12,313 | -0.02(-0.11%) |
Nov 29, 2022 | 14.93 | 15.20 | 14.90 | 15.11 | 42,250 | +0.17(+1.15%) |
Nov 28, 2022 | 15.02 | 15.11 | 14.89 | 14.94 | 28,706 | -0.03(-0.23%) |
Nov 25, 2022 | 14.96 | 15.13 | 14.81 | 14.97 | 7,943 | +0.12(+0.81%) |
Nov 23, 2022 | 14.77 | 15.00 | 14.76 | 14.85 | 21,311 | +0.04(+0.29%) |
Nov 22, 2022 | 14.90 | 15.19 | 14.73 | 14.81 | 37,514 | -0.10(-0.69%) |
Nov 21, 2022 | 14.85 | 15.00 | 14.81 | 14.91 | 28,894 | +0.02(+0.12%) |
Nov 18, 2022 | 15.20 | 15.22 | 14.85 | 14.89 | 6,002 | -0.07(-0.49%) |
Nov 17, 2022 | 14.85 | 15.15 | 14.85 | 14.97 | 22,736 | -0.05(-0.32%) |
Nov 16, 2022 | 14.91 | 15.23 | 14.88 | 15.02 | 79,665 | +0.16(+1.10%) |
Nov 15, 2022 | 14.94 | 14.98 | 14.85 | 14.85 | 14,744 | -0.03(-0.17%) |
Nov 14, 2022 | 14.74 | 14.94 | 14.74 | 14.88 | 30,312 | +0.07(+0.47%) |
Nov 11, 2022 | 14.82 | 14.93 | 14.72 | 14.81 | 44,356 | +0.09(+0.58%) |
Nov 10, 2022 | 14.77 | 14.83 | 14.64 | 14.72 | 48,243 | +0.21(+1.42%) |
Nov 09, 2022 | 14.60 | 14.66 | 14.52 | 14.52 | 6,317 | -0.06(-0.38%) |
Nov 08, 2022 | 14.53 | 14.68 | 14.51 | 14.57 | 8,818 | -0.06(-0.38%) |
Nov 07, 2022 | 14.53 | 14.63 | 14.42 | 14.63 | 13,969 | +0.06(+0.38%) |
Nov 04, 2022 | 14.76 | 14.77 | 14.57 | 14.57 | 4,030 | -0.19(-1.31%) |
Nov 03, 2022 | 14.64 | 14.77 | 14.59 | 14.77 | 30,449 | +0.17(+1.18%) |
Nov 02, 2022 | 14.65 | 14.66 | 14.47 | 14.59 | 9,281 | -0.13(-0.88%) |
Nov 01, 2022 | 14.60 | 14.76 | 14.60 | 14.72 | 2,461 | +0.10(+0.69%) |
Oct 31, 2022 | 14.86 | 14.88 | 14.52 | 14.62 | 34,240 | -0.14(-0.97%) |
Oct 28, 2022 | 14.66 | 14.79 | 14.42 | 14.77 | 15,856 | +0.13(+0.88%) |
Oct 27, 2022 | 14.69 | 14.77 | 14.61 | 14.64 | 17,542 | -0.13(-0.87%) |
Oct 26, 2022 | 14.53 | 14.77 | 14.53 | 14.77 | 12,905 | +0.30(+2.08%) |
Oct 25, 2022 | 14.29 | 14.69 | 14.27 | 14.46 | 13,671 | +0.15(+1.02%) |
Oct 24, 2022 | 14.48 | 14.55 | 14.21 | 14.32 | 11,526 | -0.10(-0.72%) |
Oct 21, 2022 | 14.34 | 14.70 | 14.34 | 14.42 | 11,506 | +0.15(+1.05%) |
Oct 20, 2022 | 14.21 | 14.42 | 14.16 | 14.27 | 11,683 | +0.02(+0.16%) |
Oct 19, 2022 | 14.16 | 14.25 | 14.14 | 14.25 | 26,353 | +0.05(+0.36%) |
Oct 18, 2022 | 14.21 | 14.33 | 14.15 | 14.20 | 51,073 | -0.05(-0.36%) |
Oct 17, 2022 | 14.21 | 14.42 | 14.11 | 14.25 | 33,859 | -0.04(-0.29%) |
Oct 14, 2022 | 14.21 | 14.38 | 14.12 | 14.29 | 24,256 | +0.08(+0.53%) |
Oct 13, 2022 | 14.32 | 14.32 | 14.05 | 14.21 | 33,575 | -0.14(-0.96%) |
Oct 12, 2022 | 14.56 | 14.93 | 14.27 | 14.35 | 21,325 | -0.20(-1.37%) |
Oct 11, 2022 | 14.77 | 14.99 | 14.53 | 14.55 | 11,796 | +0.04(+0.24%) |
Oct 10, 2022 | 14.73 | 14.91 | 14.52 | 14.52 | 19,062 | -0.59(-3.93%) |
Oct 07, 2022 | 14.86 | 15.11 | 14.77 | 15.11 | 9,240 | +0.22(+1.50%) |
Oct 06, 2022 | 15.08 | 15.23 | 14.89 | 14.89 | 3,081 | -0.34(-2.21%) |
Oct 05, 2022 | 15.33 | 15.57 | 15.22 | 15.22 | 16,187 | -0.12(-0.79%) |
Oct 04, 2022 | 14.83 | 15.57 | 14.69 | 15.34 | 13,307 | +0.54(+3.66%) |
Oct 03, 2022 | 14.85 | 14.85 | 14.57 | 14.80 | 12,221 | -0.06(-0.41%) |
Sep 30, 2022 | 14.81 | 14.98 | 14.52 | 14.86 | 15,626 | +0.11(+0.76%) |
Sep 29, 2022 | 14.78 | 14.98 | 14.44 | 14.75 | 24,315 | +0.28(+1.96%) |
Sep 28, 2022 | 14.28 | 14.63 | 14.15 | 14.46 | 20,099 | +0.14(+0.96%) |
Sep 27, 2022 | 14.67 | 14.67 | 14.05 | 14.33 | 37,308 | +0.02(+0.12%) |
Sep 26, 2022 | 15.11 | 15.20 | 14.25 | 14.31 | 45,650 | -0.84(-5.57%) |
Sep 23, 2022 | 15.22 | 15.45 | 14.98 | 15.15 | 17,852 | -0.34(-2.22%) |
Sep 22, 2022 | 15.63 | 15.63 | 15.31 | 15.50 | 11,274 | -0.07(-0.48%) |
Sep 21, 2022 | 15.63 | 15.64 | 15.50 | 15.57 | 20,728 | +0.10(+0.65%) |
Sep 20, 2022 | 15.28 | 15.61 | 15.25 | 15.47 | 14,211 | +0.21(+1.38%) |
Sep 19, 2022 | 15.68 | 15.74 | 15.25 | 15.26 | 54,163 | -0.48(-3.05%) |
Sep 16, 2022 | 15.56 | 15.74 | 15.42 | 15.74 | 7,340 | +0.07(+0.43%) |
Sep 15, 2022 | 15.41 | 15.69 | 15.41 | 15.67 | 5,804 | +0.34(+2.20%) |
Sep 14, 2022 | 15.64 | 15.75 | 15.17 | 15.34 | 56,653 | -0.25(-1.62%) |
Sep 13, 2022 | 15.67 | 15.73 | 15.42 | 15.59 | 5,581 | -0.11(-0.67%) |
Sep 12, 2022 | 15.89 | 15.92 | 15.63 | 15.69 | 19,763 | +0.10(+0.62%) |
Sep 09, 2022 | 16.00 | 16.33 | 15.40 | 15.60 | 25,476 | -0.22(-1.39%) |
Sep 08, 2022 | 16.01 | 16.31 | 15.82 | 15.82 | 11,982 | -0.29(-1.78%) |
Sep 07, 2022 | 16.05 | 16.23 | 16.03 | 16.10 | 2,284 | +0.02(+0.10%) |
Sep 06, 2022 | 16.54 | 16.81 | 16.08 | 16.09 | 15,170 | -0.45(-2.75%) |
Sep 02, 2022 | 16.58 | 16.73 | 16.43 | 16.54 | 6,817 | +0.25(+1.55%) |
Sep 01, 2022 | 16.70 | 16.81 | 16.26 | 16.29 | 13,427 | -0.53(-3.16%) |
Aug 31, 2022 | 16.68 | 16.97 | 16.56 | 16.82 | 19,007 | +0.13(+0.76%) |
Aug 30, 2022 | 16.43 | 16.84 | 16.43 | 16.69 | 12,697 | +0.40(+2.48%) |
Aug 29, 2022 | 16.52 | 16.66 | 16.22 | 16.29 | 6,700 | -0.35(-2.13%) |
Aug 26, 2022 | 16.64 | 16.98 | 16.22 | 16.64 | 24,879 | +0.02(+0.10%) |
Aug 25, 2022 | 16.47 | 16.73 | 16.47 | 16.63 | 5,278 | +0.45(+2.76%) |
Aug 24, 2022 | 16.14 | 16.77 | 16.14 | 16.18 | 6,290 | +0.08(+0.52%) |
Aug 23, 2022 | 16.31 | 16.53 | 16.09 | 16.09 | 8,398 | -0.34(-2.05%) |
Aug 22, 2022 | 16.50 | 16.74 | 15.82 | 16.43 | 6,541 | -0.17(-1.02%) |
Aug 19, 2022 | 16.69 | 16.83 | 16.49 | 16.60 | 5,533 | -0.22(-1.29%) |
Aug 18, 2022 | 16.83 | 16.98 | 16.49 | 16.82 | 11,322 | +0.06(+0.34%) |
Aug 17, 2022 | 16.59 | 17.05 | 16.55 | 16.76 | 13,841 | +0.10(+0.61%) |
Aug 16, 2022 | 16.56 | 17.05 | 16.55 | 16.66 | 32,188 | +0.01(+0.05%) |
Aug 15, 2022 | 16.15 | 16.85 | 16.03 | 16.65 | 33,921 | +0.60(+3.73%) |
Aug 12, 2022 | 16.07 | 16.15 | 15.79 | 16.05 | 6,862 | +0.06(+0.38%) |
Aug 11, 2022 | 15.62 | 16.18 | 15.62 | 15.99 | 11,899 | +0.25(+1.60%) |
Aug 10, 2022 | 15.56 | 15.74 | 15.50 | 15.74 | 8,702 | +0.30(+1.94%) |
Aug 09, 2022 | 15.40 | 15.44 | 15.31 | 15.44 | 14,610 | +0.08(+0.55%) |
Aug 08, 2022 | 15.30 | 15.41 | 15.30 | 15.36 | 22,346 | +0.11(+0.69%) |
Aug 05, 2022 | 15.34 | 15.44 | 15.25 | 15.25 | 63,674 | -0.07(-0.44%) |
Aug 04, 2022 | 15.29 | 15.38 | 15.29 | 15.32 | 15,167 | -0.03(-0.16%) |
Aug 03, 2022 | 15.34 | 15.41 | 15.30 | 15.35 | 57,457 | +0.05(+0.33%) |
Aug 02, 2022 | 15.26 | 15.45 | 15.26 | 15.29 | 50,538 | -0.02(-0.11%) |
Aug 01, 2022 | 15.29 | 15.40 | 15.21 | 15.31 | 17,262 | +0.03(+0.22%) |
Jul 29, 2022 | 15.38 | 15.47 | 15.26 | 15.28 | 30,290 | -0.02(-0.11%) |
Jul 28, 2022 | 15.41 | 15.46 | 15.25 | 15.29 | 31,709 | +0.00(+0.00%) |
Jul 27, 2022 | 15.32 | 15.46 | 15.29 | 15.29 | 13,842 | +0.00(+0.00%) |
Jul 26, 2022 | 15.31 | 15.49 | 15.23 | 15.29 | 19,539 | -0.03(-0.22%) |
Jul 25, 2022 | 15.38 | 15.42 | 15.26 | 15.33 | 16,515 | -0.05(-0.33%) |
Jul 22, 2022 | 15.34 | 15.38 | 15.32 | 15.38 | 2,681 | +0.04(+0.28%) |
Jul 21, 2022 | 15.35 | 15.46 | 15.25 | 15.34 | 11,982 | -0.00(-0.00%) |
Jul 20, 2022 | 15.59 | 15.61 | 15.34 | 15.34 | 6,498 | -0.06(-0.41%) |
Jul 19, 2022 | 15.44 | 15.52 | 15.34 | 15.40 | 8,967 | -0.04(-0.23%) |
Jul 18, 2022 | 15.38 | 15.51 | 15.27 | 15.44 | 4,934 | +0.17(+1.15%) |
Jul 15, 2022 | 15.30 | 15.38 | 15.25 | 15.26 | 5,416 | +0.02(+0.10%) |
Jul 14, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 740 | -0.07(-0.49%) |
Jul 13, 2022 | 15.27 | 15.40 | 15.21 | 15.32 | 9,262 | +0.05(+0.33%) |
Jul 12, 2022 | 15.51 | 15.57 | 15.25 | 15.27 | 16,435 | -0.44(-2.79%) |
Jul 11, 2022 | 15.38 | 15.89 | 15.38 | 15.71 | 5,036 | +0.27(+1.75%) |
Jul 08, 2022 | 15.42 | 15.44 | 15.38 | 15.44 | 1,686 | -0.06(-0.36%) |
Jul 07, 2022 | 15.60 | 15.97 | 15.27 | 15.49 | 19,085 | -0.08(-0.52%) |
Jul 06, 2022 | 15.60 | 15.97 | 15.55 | 15.57 | 3,447 | +0.03(+0.19%) |
Jul 05, 2022 | 15.96 | 15.96 | 15.54 | 15.54 | 1,861 | -0.48(-2.97%) |
Jul 01, 2022 | 16.23 | 16.23 | 16.01 | 16.02 | 8,209 | -0.16(-0.99%) |
Jun 30, 2022 | 16.31 | 16.59 | 16.07 | 16.18 | 6,448 | +0.33(+2.07%) |
Jun 29, 2022 | 15.40 | 15.98 | 15.38 | 15.85 | 30,711 | +0.46(+2.96%) |
Jun 28, 2022 | 15.24 | 15.42 | 15.19 | 15.40 | 15,071 | +0.12(+0.77%) |
Jun 27, 2022 | 15.40 | 15.43 | 15.13 | 15.28 | 15,707 | +0.10(+0.67%) |
Jun 24, 2022 | 15.37 | 15.44 | 15.17 | 15.18 | 28,402 | -0.13(-0.83%) |
Jun 23, 2022 | 15.17 | 15.42 | 15.17 | 15.30 | 21,511 | +0.03(+0.19%) |
Jun 22, 2022 | 15.18 | 15.79 | 15.17 | 15.27 | 17,489 | -0.20(-1.28%) |
Jun 21, 2022 | 15.63 | 15.86 | 15.18 | 15.47 | 19,451 | +0.28(+1.83%) |
Jun 17, 2022 | 15.14 | 15.40 | 14.99 | 15.19 | 19,052 | +0.14(+0.93%) |
Jun 16, 2022 | 15.30 | 15.33 | 14.85 | 15.05 | 24,769 | -0.25(-1.62%) |
Jun 15, 2022 | 15.39 | 15.71 | 15.30 | 15.30 | 17,865 | -0.17(-1.07%) |
Jun 14, 2022 | 15.52 | 15.80 | 15.30 | 15.47 | 16,910 | +0.15(+0.97%) |
Jun 13, 2022 | 16.28 | 16.28 | 15.30 | 15.32 | 16,679 | -1.01(-6.21%) |
Jun 10, 2022 | 16.33 | 16.33 | 16.29 | 16.33 | 1,161 | -0.16(-0.95%) |
Jun 09, 2022 | 16.19 | 16.49 | 16.17 | 16.49 | 1,716 | +0.22(+1.34%) |
Jun 08, 2022 | 16.29 | 16.50 | 16.08 | 16.27 | 7,636 | -0.04(-0.23%) |
Jun 07, 2022 | 16.41 | 16.49 | 16.17 | 16.31 | 8,895 | -0.00(-0.03%) |
Jun 06, 2022 | 16.44 | 16.46 | 16.17 | 16.31 | 16,130 | -0.09(-0.58%) |
Jun 03, 2022 | 16.51 | 16.65 | 16.25 | 16.41 | 6,186 | +0.02(+0.10%) |
Jun 02, 2022 | 16.14 | 16.91 | 16.14 | 16.39 | 16,973 | +0.16(+0.97%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.13 | 16.23 | 11,913 | +0.10(+0.60%) |
May 31, 2022 | 16.18 | 16.39 | 16.05 | 16.14 | 4,108 | +0.08(+0.48%) |
May 27, 2022 | 16.08 | 16.22 | 15.98 | 16.06 | 12,586 | +0.13(+0.83%) |
May 26, 2022 | 15.67 | 16.28 | 15.67 | 15.93 | 8,941 | -0.07(-0.46%) |
May 25, 2022 | 15.88 | 16.24 | 15.72 | 16.00 | 8,489 | +0.07(+0.41%) |
May 24, 2022 | 16.08 | 16.08 | 15.68 | 15.94 | 9,214 | -0.15(-0.92%) |
May 23, 2022 | 16.03 | 16.24 | 16.03 | 16.08 | 3,858 | +0.06(+0.36%) |
May 20, 2022 | 15.88 | 16.04 | 15.84 | 16.03 | 13,016 | +0.12(+0.78%) |
May 19, 2022 | 15.30 | 16.32 | 15.30 | 15.90 | 7,624 | +0.14(+0.89%) |
May 18, 2022 | 15.31 | 16.45 | 15.31 | 15.76 | 7,551 | -0.52(-3.19%) |
May 17, 2022 | 15.81 | 16.70 | 15.81 | 16.28 | 22,266 | +0.36(+2.28%) |
May 16, 2022 | 15.51 | 15.92 | 15.51 | 15.92 | 15,412 | +0.11(+0.68%) |
May 13, 2022 | 15.02 | 15.95 | 15.02 | 15.81 | 28,194 | +0.88(+5.91%) |
May 12, 2022 | 15.26 | 15.26 | 14.84 | 14.93 | 22,774 | -0.38(-2.48%) |
May 11, 2022 | 15.63 | 15.88 | 15.09 | 15.31 | 28,074 | -0.47(-2.98%) |
May 10, 2022 | 15.67 | 16.20 | 15.51 | 15.78 | 26,707 | +0.25(+1.62%) |
May 09, 2022 | 15.28 | 15.85 | 14.86 | 15.53 | 32,801 | -0.11(-0.69%) |
May 06, 2022 | 15.67 | 15.99 | 14.29 | 15.63 | 23,288 | -0.05(-0.34%) |
May 05, 2022 | 15.84 | 16.02 | 15.67 | 15.69 | 23,937 | -0.19(-1.19%) |
May 04, 2022 | 16.17 | 16.45 | 15.87 | 15.88 | 10,747 | -0.27(-1.69%) |
May 03, 2022 | 16.37 | 16.37 | 15.76 | 16.15 | 14,451 | -0.03(-0.20%) |
May 02, 2022 | 16.50 | 16.70 | 16.17 | 16.18 | 22,086 | -0.62(-3.66%) |
Apr 29, 2022 | 16.78 | 16.81 | 16.54 | 16.80 | 13,514 | -0.03(-0.19%) |
Apr 28, 2022 | 16.79 | 17.07 | 16.79 | 16.83 | 6,573 | -0.40(-2.33%) |
Apr 27, 2022 | 17.07 | 17.23 | 16.75 | 17.23 | 7,608 | +0.32(+1.90%) |
Apr 26, 2022 | 17.01 | 17.23 | 16.53 | 16.91 | 42,614 | -0.17(-0.97%) |
Apr 25, 2022 | 17.09 | 17.32 | 17.01 | 17.07 | 19,768 | -0.10(-0.58%) |
Apr 22, 2022 | 17.48 | 17.48 | 17.16 | 17.17 | 8,533 | -0.31(-1.79%) |
Apr 21, 2022 | 17.41 | 17.60 | 17.35 | 17.49 | 20,378 | -0.07(-0.38%) |
Apr 20, 2022 | 17.54 | 17.68 | 17.44 | 17.55 | 16,176 | -0.13(-0.74%) |
Apr 19, 2022 | 17.65 | 17.68 | 17.53 | 17.68 | 6,792 | -0.01(-0.05%) |
Apr 18, 2022 | 17.69 | 17.69 | 17.45 | 17.69 | 5,795 | +0.03(+0.19%) |
Apr 14, 2022 | 17.61 | 17.73 | 17.42 | 17.66 | 7,001 | +0.17(+0.96%) |
Apr 13, 2022 | 17.40 | 17.57 | 17.32 | 17.49 | 4,841 | +0.05(+0.26%) |
Apr 12, 2022 | 17.59 | 17.68 | 17.40 | 17.45 | 14,660 | -0.23(-1.30%) |
Apr 11, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 7,944 | +0.12(+0.70%) |
Apr 08, 2022 | 17.94 | 17.94 | 17.55 | 17.55 | 19,177 | -0.35(-1.94%) |
Apr 07, 2022 | 17.89 | 18.10 | 17.54 | 17.90 | 9,460 | +0.01(+0.05%) |
Apr 06, 2022 | 17.57 | 17.90 | 17.57 | 17.89 | 11,088 | +0.02(+0.09%) |
Apr 05, 2022 | 18.10 | 18.10 | 17.71 | 17.87 | 3,909 | +0.12(+0.67%) |
Apr 04, 2022 | 17.54 | 18.10 | 17.54 | 17.75 | 11,903 | +0.18(+1.01%) |
Apr 01, 2022 | 17.60 | 17.94 | 17.46 | 17.58 | 5,580 | -0.16(-0.93%) |
Mar 31, 2022 | 17.83 | 17.94 | 17.49 | 17.74 | 11,095 | -0.09(-0.53%) |
Mar 30, 2022 | 17.94 | 17.98 | 17.58 | 17.84 | 6,078 | -0.10(-0.57%) |
Mar 29, 2022 | 17.91 | 18.14 | 17.73 | 17.94 | 11,533 | +0.03(+0.15%) |
Mar 28, 2022 | 18.02 | 18.15 | 17.86 | 17.91 | 27,941 | -0.03(-0.15%) |
Mar 25, 2022 | 18.15 | 18.15 | 17.74 | 17.94 | 6,109 | +0.04(+0.23%) |
Mar 24, 2022 | 17.78 | 18.15 | 17.73 | 17.90 | 15,497 | +0.26(+1.50%) |
Mar 23, 2022 | 17.57 | 17.82 | 17.57 | 17.63 | 5,572 | -0.14(-0.79%) |
Mar 22, 2022 | 17.50 | 17.90 | 17.41 | 17.78 | 11,117 | +0.12(+0.70%) |
Mar 21, 2022 | 17.83 | 17.90 | 17.53 | 17.65 | 8,120 | -0.07(-0.42%) |
Mar 18, 2022 | 17.67 | 17.90 | 17.44 | 17.73 | 4,306 | +0.05(+0.28%) |
Mar 17, 2022 | 17.56 | 17.72 | 17.33 | 17.68 | 13,139 | +0.11(+0.60%) |
Mar 16, 2022 | 17.46 | 17.98 | 17.42 | 17.57 | 28,454 | +0.11(+0.65%) |
Mar 15, 2022 | 17.42 | 17.65 | 17.31 | 17.46 | 20,136 | +0.02(+0.14%) |
Mar 14, 2022 | 17.24 | 17.58 | 17.24 | 17.43 | 10,213 | +0.22(+1.27%) |
Mar 11, 2022 | 17.13 | 17.44 | 17.13 | 17.21 | 10,932 | +0.11(+0.66%) |
Mar 10, 2022 | 17.55 | 17.58 | 17.09 | 17.10 | 6,647 | -0.40(-2.30%) |
Mar 09, 2022 | 17.21 | 17.54 | 17.21 | 17.50 | 14,656 | +0.09(+0.50%) |
Mar 08, 2022 | 17.47 | 17.50 | 17.01 | 17.42 | 7,232 | +0.41(+2.38%) |
Mar 07, 2022 | 17.42 | 17.50 | 17.01 | 17.01 | 11,021 | -0.41(-2.33%) |
Mar 04, 2022 | 17.72 | 17.72 | 16.73 | 17.42 | 24,146 | +0.42(+2.48%) |
Mar 03, 2022 | 17.13 | 17.56 | 16.77 | 17.00 | 33,811 | -0.30(-1.73%) |
Mar 02, 2022 | 16.89 | 17.34 | 16.89 | 17.30 | 5,252 | -0.03(-0.19%) |