Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.31 | 18.54 | 18.15 | 18.18 | 12,762 | -0.20(-1.08%) |
Jan 30, 2023 | 18.46 | 18.56 | 18.32 | 18.38 | 5,709 | -0.17(-0.90%) |
Jan 27, 2023 | 18.57 | 18.59 | 18.43 | 18.55 | 8,315 | +0.03(+0.17%) |
Jan 26, 2023 | 18.37 | 18.54 | 18.27 | 18.52 | 7,449 | +0.13(+0.70%) |
Jan 25, 2023 | 18.31 | 18.48 | 18.29 | 18.39 | 8,509 | +0.19(+1.02%) |
Jan 24, 2023 | 18.14 | 18.33 | 18.14 | 18.20 | 10,106 | -0.01(-0.04%) |
Jan 23, 2023 | 18.12 | 18.39 | 18.12 | 18.21 | 12,894 | -0.02(-0.09%) |
Jan 20, 2023 | 18.23 | 18.39 | 18.14 | 18.23 | 18,402 | -0.06(-0.31%) |
Jan 19, 2023 | 18.15 | 18.35 | 18.15 | 18.28 | 9,896 | +0.02(+0.09%) |
Jan 18, 2023 | 18.42 | 18.57 | 18.19 | 18.27 | 26,935 | -0.05(-0.27%) |
Jan 17, 2023 | 18.54 | 18.57 | 18.25 | 18.31 | 26,293 | -0.13(-0.71%) |
Jan 13, 2023 | 18.10 | 18.45 | 18.10 | 18.45 | 8,977 | +0.29(+1.62%) |
Jan 12, 2023 | 18.06 | 18.21 | 18.02 | 18.15 | 35,283 | +0.08(+0.43%) |
Jan 11, 2023 | 17.94 | 18.21 | 17.94 | 18.08 | 25,042 | +0.07(+0.38%) |
Jan 10, 2023 | 18.01 | 18.10 | 17.97 | 18.01 | 7,214 | -0.06(-0.31%) |
Jan 09, 2023 | 18.06 | 18.17 | 17.99 | 18.06 | 10,214 | +0.00(+0.00%) |
Jan 06, 2023 | 18.14 | 18.14 | 17.87 | 18.06 | 30,994 | -0.06(-0.36%) |
Jan 05, 2023 | 18.23 | 18.35 | 18.05 | 18.13 | 43,166 | -0.02(-0.13%) |
Jan 04, 2023 | 18.18 | 18.46 | 17.99 | 18.15 | 25,010 | -0.07(-0.40%) |
Jan 03, 2023 | 18.70 | 18.70 | 18.22 | 18.23 | 48,924 | -0.40(-2.17%) |
Dec 30, 2022 | 17.62 | 18.63 | 17.53 | 18.63 | 74,233 | +0.96(+5.41%) |
Dec 29, 2022 | 17.85 | 17.85 | 17.59 | 17.67 | 9,645 | -0.07(-0.41%) |
Dec 28, 2022 | 17.80 | 17.86 | 17.57 | 17.75 | 24,215 | -0.09(-0.48%) |
Dec 27, 2022 | 17.76 | 17.84 | 17.64 | 17.83 | 23,970 | +0.00(+0.02%) |
Dec 23, 2022 | 17.85 | 17.86 | 17.69 | 17.83 | 23,418 | -0.04(-0.23%) |
Dec 22, 2022 | 17.74 | 17.90 | 17.66 | 17.87 | 27,865 | +0.21(+1.19%) |
Dec 21, 2022 | 17.74 | 17.83 | 17.63 | 17.66 | 30,682 | +0.02(+0.14%) |
Dec 20, 2022 | 17.59 | 17.76 | 17.50 | 17.63 | 18,639 | -0.02(-0.11%) |
Dec 19, 2022 | 17.70 | 17.77 | 17.62 | 17.65 | 22,582 | -0.10(-0.57%) |
Dec 16, 2022 | 17.78 | 18.06 | 17.74 | 17.76 | 18,239 | -0.14(-0.79%) |
Dec 15, 2022 | 17.90 | 18.02 | 17.76 | 17.90 | 13,004 | -0.11(-0.61%) |
Dec 14, 2022 | 18.00 | 18.10 | 17.86 | 18.01 | 33,784 | +0.01(+0.05%) |
Dec 13, 2022 | 18.19 | 18.22 | 17.77 | 18.00 | 44,098 | +0.03(+0.16%) |
Dec 12, 2022 | 17.81 | 18.21 | 17.81 | 17.97 | 40,558 | +0.26(+1.44%) |
Dec 09, 2022 | 17.63 | 17.93 | 17.58 | 17.71 | 36,841 | -0.02(-0.14%) |
Dec 08, 2022 | 17.82 | 17.82 | 17.56 | 17.74 | 28,403 | -0.12(-0.68%) |
Dec 07, 2022 | 17.98 | 18.09 | 17.77 | 17.86 | 36,045 | -0.06(-0.34%) |
Dec 06, 2022 | 17.93 | 18.13 | 17.83 | 17.92 | 15,104 | +0.07(+0.39%) |
Dec 05, 2022 | 17.98 | 18.00 | 17.63 | 17.85 | 23,444 | -0.13(-0.72%) |
Dec 02, 2022 | 18.09 | 18.09 | 17.66 | 17.98 | 27,500 | -0.01(-0.05%) |
Dec 01, 2022 | 18.04 | 18.35 | 17.98 | 17.99 | 32,088 | +0.00(+0.00%) |
Nov 30, 2022 | 17.89 | 18.24 | 17.66 | 17.99 | 58,342 | +0.17(+0.95%) |
Nov 29, 2022 | 17.76 | 17.89 | 17.60 | 17.82 | 10,925 | +0.15(+0.82%) |
Nov 28, 2022 | 17.66 | 17.85 | 17.37 | 17.67 | 50,022 | -0.08(-0.46%) |
Nov 25, 2022 | 17.71 | 18.02 | 17.67 | 17.76 | 36,788 | -0.06(-0.36%) |
Nov 23, 2022 | 18.01 | 18.03 | 17.70 | 17.82 | 31,233 | -0.04(-0.23%) |
Nov 22, 2022 | 18.19 | 18.19 | 17.69 | 17.86 | 50,929 | +0.06(+0.36%) |
Nov 21, 2022 | 17.82 | 18.13 | 17.78 | 17.80 | 101,317 | +0.19(+1.07%) |
Nov 18, 2022 | 17.62 | 17.65 | 17.48 | 17.61 | 17,413 | -0.08(-0.44%) |
Nov 17, 2022 | 18.06 | 18.06 | 17.58 | 17.69 | 29,950 | -0.08(-0.44%) |
Nov 16, 2022 | 17.82 | 18.04 | 17.61 | 17.76 | 24,020 | +0.08(+0.44%) |
Nov 15, 2022 | 17.65 | 18.02 | 17.35 | 17.69 | 40,145 | +0.17(+0.99%) |
Nov 14, 2022 | 17.43 | 17.75 | 17.29 | 17.51 | 105,494 | +0.16(+0.93%) |
Nov 11, 2022 | 17.40 | 17.54 | 17.10 | 17.35 | 37,663 | +0.31(+1.82%) |
Nov 10, 2022 | 17.29 | 17.69 | 16.96 | 17.04 | 33,299 | -0.10(-0.60%) |
Nov 09, 2022 | 17.28 | 17.52 | 17.11 | 17.14 | 31,238 | +0.44(+2.64%) |
Nov 08, 2022 | 16.69 | 17.02 | 16.55 | 16.70 | 13,102 | +0.02(+0.09%) |
Nov 07, 2022 | 16.40 | 16.90 | 16.40 | 16.69 | 31,483 | +0.20(+1.19%) |
Nov 04, 2022 | 16.51 | 16.51 | 16.43 | 16.49 | 9,915 | -0.02(-0.10%) |
Nov 03, 2022 | 16.41 | 16.51 | 16.31 | 16.51 | 7,254 | +0.00(+0.00%) |
Nov 02, 2022 | 16.50 | 16.51 | 16.15 | 16.51 | 8,907 | +0.09(+0.53%) |
Nov 01, 2022 | 16.39 | 16.51 | 16.08 | 16.42 | 12,040 | -0.04(-0.24%) |
Oct 31, 2022 | 16.23 | 16.46 | 16.06 | 16.46 | 11,750 | +0.24(+1.45%) |
Oct 28, 2022 | 16.06 | 16.23 | 16.01 | 16.22 | 10,339 | +0.12(+0.76%) |
Oct 27, 2022 | 16.11 | 16.31 | 15.99 | 16.10 | 17,001 | +0.04(+0.22%) |
Oct 26, 2022 | 16.24 | 16.24 | 15.89 | 16.07 | 3,777 | -0.12(-0.73%) |
Oct 25, 2022 | 15.93 | 16.19 | 15.93 | 16.18 | 11,926 | +0.39(+2.49%) |
Oct 24, 2022 | 15.76 | 16.25 | 15.52 | 15.79 | 20,654 | -0.07(-0.45%) |
Oct 21, 2022 | 15.68 | 15.94 | 15.56 | 15.86 | 24,796 | +0.16(+1.00%) |
Oct 20, 2022 | 15.65 | 15.75 | 15.65 | 15.71 | 12,475 | +0.05(+0.35%) |
Oct 19, 2022 | 15.70 | 15.96 | 15.56 | 15.65 | 21,839 | -0.11(-0.67%) |
Oct 18, 2022 | 15.99 | 15.99 | 15.53 | 15.76 | 20,141 | +0.06(+0.38%) |
Oct 17, 2022 | 15.74 | 15.96 | 15.46 | 15.70 | 26,555 | -0.04(-0.25%) |
Oct 14, 2022 | 15.73 | 15.80 | 15.39 | 15.74 | 12,344 | -0.28(-1.72%) |
Oct 13, 2022 | 15.34 | 16.01 | 15.14 | 16.01 | 25,061 | +0.53(+3.40%) |
Oct 12, 2022 | 15.48 | 15.60 | 15.21 | 15.48 | 23,378 | +0.07(+0.43%) |
Oct 11, 2022 | 15.33 | 15.52 | 15.18 | 15.42 | 19,126 | -0.11(-0.68%) |
Oct 10, 2022 | 15.65 | 15.72 | 15.46 | 15.52 | 19,667 | -0.18(-1.15%) |
Oct 07, 2022 | 15.79 | 15.79 | 15.56 | 15.71 | 58,315 | -0.05(-0.32%) |
Oct 06, 2022 | 15.96 | 15.96 | 15.70 | 15.76 | 12,105 | -0.15(-0.91%) |
Oct 05, 2022 | 16.06 | 16.17 | 15.78 | 15.90 | 18,174 | -0.13(-0.78%) |
Oct 04, 2022 | 16.36 | 16.36 | 16.03 | 16.03 | 19,444 | -0.25(-1.54%) |
Oct 03, 2022 | 16.49 | 16.49 | 15.82 | 16.28 | 29,246 | -0.23(-1.38%) |
Sep 30, 2022 | 15.81 | 16.51 | 15.72 | 16.51 | 59,591 | +0.67(+4.22%) |
Sep 29, 2022 | 15.65 | 15.86 | 15.45 | 15.84 | 38,672 | +0.04(+0.22%) |
Sep 28, 2022 | 15.62 | 15.89 | 15.60 | 15.80 | 9,775 | +0.08(+0.53%) |
Sep 27, 2022 | 15.88 | 16.12 | 15.58 | 15.72 | 27,704 | -0.05(-0.30%) |
Sep 26, 2022 | 16.55 | 16.56 | 15.30 | 15.77 | 57,740 | -0.86(-5.15%) |
Sep 23, 2022 | 17.03 | 17.03 | 16.31 | 16.62 | 52,781 | -0.55(-3.20%) |
Sep 22, 2022 | 17.25 | 17.25 | 16.90 | 17.17 | 28,123 | -0.09(-0.55%) |
Sep 21, 2022 | 17.43 | 17.45 | 17.23 | 17.27 | 28,424 | -0.18(-1.04%) |
Sep 20, 2022 | 17.46 | 17.53 | 17.27 | 17.45 | 17,532 | +0.00(+0.00%) |
Sep 19, 2022 | 17.23 | 17.47 | 17.23 | 17.45 | 12,274 | +0.14(+0.79%) |
Sep 16, 2022 | 17.25 | 17.39 | 17.23 | 17.31 | 30,983 | -0.06(-0.34%) |
Sep 15, 2022 | 17.43 | 17.43 | 17.24 | 17.37 | 24,690 | -0.03(-0.18%) |
Sep 14, 2022 | 17.32 | 17.64 | 17.29 | 17.40 | 16,550 | +0.01(+0.05%) |
Sep 13, 2022 | 17.40 | 17.48 | 17.25 | 17.39 | 12,015 | -0.01(-0.05%) |
Sep 12, 2022 | 17.62 | 17.66 | 17.25 | 17.40 | 28,669 | -0.24(-1.38%) |
Sep 09, 2022 | 17.59 | 17.69 | 17.46 | 17.65 | 12,973 | +0.19(+1.08%) |
Sep 08, 2022 | 17.31 | 17.68 | 17.31 | 17.46 | 8,214 | -0.02(-0.13%) |
Sep 07, 2022 | 17.41 | 17.69 | 17.25 | 17.48 | 11,494 | +0.08(+0.45%) |
Sep 06, 2022 | 17.75 | 17.76 | 17.28 | 17.40 | 28,741 | -0.32(-1.82%) |
Sep 02, 2022 | 17.51 | 17.84 | 17.44 | 17.73 | 20,895 | +0.37(+2.13%) |
Sep 01, 2022 | 17.45 | 17.62 | 17.29 | 17.36 | 15,888 | -0.19(-1.08%) |
Aug 31, 2022 | 17.50 | 17.69 | 17.45 | 17.54 | 22,995 | -0.00(-0.02%) |
Aug 30, 2022 | 17.52 | 17.69 | 17.49 | 17.55 | 10,320 | -0.02(-0.11%) |
Aug 29, 2022 | 17.65 | 17.69 | 17.49 | 17.57 | 8,518 | -0.13(-0.71%) |
Aug 26, 2022 | 17.89 | 17.89 | 17.65 | 17.69 | 15,053 | -0.13(-0.75%) |
Aug 25, 2022 | 17.65 | 17.83 | 17.65 | 17.83 | 7,577 | +0.22(+1.25%) |
Aug 24, 2022 | 17.76 | 17.95 | 17.61 | 17.61 | 15,720 | -0.07(-0.40%) |
Aug 23, 2022 | 17.98 | 17.98 | 17.51 | 17.68 | 41,182 | -0.39(-2.17%) |
Aug 22, 2022 | 18.08 | 18.16 | 17.92 | 18.07 | 54,278 | -0.09(-0.48%) |
Aug 19, 2022 | 18.24 | 18.29 | 18.06 | 18.16 | 19,431 | -0.05(-0.30%) |
Aug 18, 2022 | 18.27 | 18.35 | 18.13 | 18.21 | 23,351 | -0.06(-0.34%) |
Aug 17, 2022 | 18.37 | 18.37 | 18.16 | 18.28 | 28,470 | -0.08(-0.43%) |
Aug 16, 2022 | 18.30 | 18.49 | 18.27 | 18.35 | 29,324 | -0.09(-0.47%) |
Aug 15, 2022 | 18.44 | 18.57 | 18.14 | 18.44 | 61,002 | +0.02(+0.09%) |
Aug 12, 2022 | 18.37 | 18.53 | 17.85 | 18.42 | 69,461 | +0.05(+0.29%) |
Aug 11, 2022 | 18.33 | 18.48 | 18.23 | 18.37 | 47,308 | +0.00(+0.00%) |
Aug 10, 2022 | 18.18 | 18.48 | 17.23 | 18.37 | 108,126 | -0.10(-0.54%) |
Aug 09, 2022 | 18.23 | 18.47 | 18.22 | 18.47 | 16,384 | +0.10(+0.54%) |
Aug 08, 2022 | 18.46 | 18.48 | 18.23 | 18.37 | 39,872 | -0.03(-0.17%) |
Aug 05, 2022 | 18.26 | 18.47 | 18.26 | 18.40 | 11,867 | -0.01(-0.04%) |
Aug 04, 2022 | 18.37 | 18.49 | 18.34 | 18.41 | 15,081 | +0.14(+0.75%) |
Aug 03, 2022 | 18.46 | 18.49 | 18.27 | 18.27 | 19,504 | -0.20(-1.06%) |
Aug 02, 2022 | 18.33 | 18.49 | 18.20 | 18.47 | 50,311 | +0.11(+0.63%) |
Aug 01, 2022 | 18.41 | 18.44 | 18.32 | 18.35 | 14,298 | -0.12(-0.64%) |
Jul 29, 2022 | 18.18 | 18.49 | 18.08 | 18.47 | 21,407 | +0.26(+1.43%) |
Jul 28, 2022 | 18.40 | 18.57 | 18.18 | 18.21 | 29,967 | -0.06(-0.33%) |
Jul 27, 2022 | 18.52 | 18.52 | 18.06 | 18.27 | 28,424 | -0.25(-1.32%) |
Jul 26, 2022 | 18.35 | 18.52 | 18.23 | 18.52 | 17,264 | +0.21(+1.13%) |
Jul 25, 2022 | 18.56 | 18.61 | 18.20 | 18.31 | 26,570 | -0.35(-1.89%) |
Jul 22, 2022 | 18.58 | 18.68 | 18.48 | 18.66 | 21,632 | +0.16(+0.87%) |
Jul 21, 2022 | 18.64 | 18.68 | 18.40 | 18.50 | 19,797 | -0.08(-0.45%) |
Jul 20, 2022 | 18.51 | 18.64 | 18.47 | 18.59 | 39,417 | -0.02(-0.08%) |
Jul 19, 2022 | 18.39 | 18.75 | 18.33 | 18.60 | 35,528 | +0.30(+1.63%) |
Jul 18, 2022 | 18.23 | 18.33 | 18.10 | 18.30 | 27,291 | +0.12(+0.67%) |
Jul 15, 2022 | 18.11 | 18.23 | 17.96 | 18.18 | 19,697 | +0.13(+0.72%) |
Jul 14, 2022 | 18.00 | 18.26 | 17.84 | 18.05 | 18,165 | -0.09(-0.51%) |
Jul 13, 2022 | 17.97 | 18.29 | 17.90 | 18.14 | 32,763 | -0.04(-0.21%) |
Jul 12, 2022 | 18.09 | 18.36 | 18.03 | 18.18 | 30,244 | +0.08(+0.42%) |
Jul 11, 2022 | 18.36 | 18.36 | 18.09 | 18.10 | 21,577 | -0.24(-1.34%) |
Jul 08, 2022 | 18.24 | 18.35 | 18.10 | 18.35 | 15,633 | +0.02(+0.08%) |
Jul 07, 2022 | 17.91 | 18.36 | 17.87 | 18.33 | 52,326 | +0.40(+2.22%) |
Jul 06, 2022 | 17.93 | 18.02 | 17.83 | 17.93 | 40,405 | -0.07(-0.38%) |
Jul 05, 2022 | 18.37 | 18.37 | 17.80 | 18.00 | 51,750 | -0.40(-2.16%) |
Jul 01, 2022 | 17.87 | 18.40 | 17.58 | 18.40 | 70,956 | +0.47(+2.60%) |
Jun 30, 2022 | 17.52 | 18.19 | 17.29 | 17.93 | 48,462 | +0.28(+1.56%) |
Jun 29, 2022 | 17.64 | 17.76 | 17.43 | 17.66 | 57,606 | +0.09(+0.52%) |
Jun 28, 2022 | 17.71 | 17.79 | 17.46 | 17.57 | 89,562 | -0.05(-0.26%) |
Jun 27, 2022 | 17.56 | 17.81 | 17.50 | 17.61 | 53,809 | +0.06(+0.35%) |
Jun 24, 2022 | 17.41 | 17.64 | 17.06 | 17.55 | 43,631 | +0.12(+0.70%) |
Jun 23, 2022 | 17.47 | 17.47 | 17.17 | 17.43 | 40,644 | +0.04(+0.22%) |
Jun 22, 2022 | 17.18 | 17.56 | 17.18 | 17.39 | 29,676 | +0.10(+0.58%) |
Jun 21, 2022 | 16.81 | 17.42 | 16.46 | 17.29 | 91,962 | +0.55(+3.29%) |
Jun 17, 2022 | 16.77 | 16.82 | 16.33 | 16.74 | 108,633 | -0.10(-0.59%) |
Jun 16, 2022 | 17.25 | 17.25 | 16.66 | 16.84 | 104,140 | -0.60(-3.42%) |
Jun 15, 2022 | 17.25 | 17.62 | 17.03 | 17.44 | 71,053 | +0.28(+1.61%) |
Jun 14, 2022 | 17.31 | 17.80 | 17.16 | 17.16 | 150,560 | -0.20(-1.15%) |
Jun 13, 2022 | 17.34 | 17.58 | 16.96 | 17.36 | 58,951 | -0.13(-0.74%) |
Jun 10, 2022 | 17.14 | 17.58 | 16.92 | 17.49 | 74,337 | +0.29(+1.69%) |
Jun 09, 2022 | 17.38 | 17.38 | 17.02 | 17.20 | 47,179 | -0.13(-0.75%) |
Jun 08, 2022 | 17.28 | 17.60 | 17.21 | 17.33 | 43,156 | -0.01(-0.04%) |
Jun 07, 2022 | 17.35 | 17.36 | 17.09 | 17.34 | 41,586 | +0.02(+0.13%) |
Jun 06, 2022 | 17.35 | 17.37 | 17.17 | 17.31 | 28,407 | +0.07(+0.40%) |
Jun 03, 2022 | 17.17 | 17.28 | 17.15 | 17.25 | 27,170 | +0.06(+0.36%) |
Jun 02, 2022 | 17.21 | 17.26 | 17.11 | 17.18 | 45,444 | +0.05(+0.27%) |
Jun 01, 2022 | 17.19 | 17.24 | 17.08 | 17.14 | 30,759 | +0.02(+0.09%) |
May 31, 2022 | 17.03 | 17.16 | 16.85 | 17.12 | 39,206 | +0.13(+0.77%) |
May 27, 2022 | 17.01 | 17.07 | 16.88 | 16.99 | 64,560 | +0.06(+0.36%) |
May 26, 2022 | 16.92 | 17.09 | 16.87 | 16.93 | 26,877 | +0.07(+0.41%) |
May 25, 2022 | 16.76 | 17.05 | 16.73 | 16.86 | 29,579 | +0.13(+0.78%) |
May 24, 2022 | 16.82 | 16.90 | 16.58 | 16.73 | 35,415 | -0.21(-1.22%) |
May 23, 2022 | 17.08 | 17.11 | 16.84 | 16.94 | 72,595 | +0.01(+0.04%) |
May 20, 2022 | 17.07 | 17.12 | 16.63 | 16.93 | 104,879 | -0.05(-0.31%) |
May 19, 2022 | 16.94 | 17.06 | 16.93 | 16.98 | 26,929 | -0.01(-0.09%) |
May 18, 2022 | 17.34 | 17.34 | 16.98 | 17.00 | 38,386 | -0.32(-1.85%) |
May 17, 2022 | 17.33 | 17.33 | 16.92 | 17.32 | 48,646 | +0.09(+0.52%) |
May 16, 2022 | 16.73 | 17.27 | 16.63 | 17.23 | 44,430 | +0.57(+3.39%) |
May 13, 2022 | 16.60 | 16.78 | 16.60 | 16.66 | 33,138 | +0.10(+0.63%) |
May 12, 2022 | 16.62 | 16.78 | 16.45 | 16.56 | 54,445 | -0.16(-0.98%) |
May 11, 2022 | 16.77 | 16.90 | 16.56 | 16.72 | 69,272 | -0.26(-1.53%) |
May 10, 2022 | 16.67 | 17.10 | 16.67 | 16.98 | 68,350 | +0.26(+1.56%) |
May 09, 2022 | 17.32 | 17.32 | 16.56 | 16.72 | 56,250 | -0.64(-3.69%) |
May 06, 2022 | 17.24 | 17.39 | 16.95 | 17.36 | 72,061 | +0.07(+0.39%) |
May 05, 2022 | 17.68 | 17.68 | 17.23 | 17.30 | 36,169 | -0.34(-1.94%) |
May 04, 2022 | 17.48 | 17.65 | 17.48 | 17.64 | 12,851 | +0.22(+1.24%) |
May 03, 2022 | 17.47 | 17.56 | 17.37 | 17.42 | 57,710 | -0.09(-0.51%) |
May 02, 2022 | 17.66 | 17.71 | 17.51 | 17.51 | 27,468 | -0.20(-1.13%) |
Apr 29, 2022 | 17.41 | 17.79 | 17.34 | 17.71 | 58,621 | +0.28(+1.58%) |
Apr 28, 2022 | 17.52 | 17.56 | 17.37 | 17.44 | 31,976 | -0.01(-0.04%) |
Apr 27, 2022 | 17.58 | 18.00 | 17.27 | 17.45 | 71,771 | +0.01(+0.09%) |
Apr 26, 2022 | 17.58 | 17.68 | 17.36 | 17.43 | 43,206 | -0.23(-1.31%) |
Apr 25, 2022 | 17.68 | 17.80 | 17.53 | 17.66 | 22,623 | -0.10(-0.59%) |
Apr 22, 2022 | 18.01 | 18.01 | 17.69 | 17.77 | 46,770 | -0.16(-0.87%) |
Apr 21, 2022 | 17.91 | 18.00 | 17.90 | 17.92 | 35,772 | +0.09(+0.50%) |
Apr 20, 2022 | 17.94 | 17.95 | 17.80 | 17.83 | 36,375 | -0.04(-0.25%) |
Apr 19, 2022 | 17.76 | 17.88 | 17.71 | 17.88 | 29,498 | +0.13(+0.71%) |
Apr 18, 2022 | 17.55 | 17.83 | 17.52 | 17.75 | 41,944 | +0.10(+0.55%) |
Apr 14, 2022 | 17.74 | 17.83 | 17.60 | 17.65 | 27,085 | -0.08(-0.46%) |
Apr 13, 2022 | 17.57 | 17.83 | 17.57 | 17.74 | 21,355 | +0.16(+0.93%) |
Apr 12, 2022 | 17.64 | 17.75 | 17.54 | 17.57 | 22,917 | +0.02(+0.13%) |
Apr 11, 2022 | 17.42 | 17.67 | 17.42 | 17.55 | 82,040 | +0.13(+0.73%) |
Apr 08, 2022 | 17.44 | 17.72 | 17.39 | 17.42 | 32,926 | +0.07(+0.39%) |
Apr 07, 2022 | 17.36 | 17.45 | 17.27 | 17.36 | 42,726 | -0.01(-0.09%) |
Apr 06, 2022 | 17.54 | 17.55 | 17.35 | 17.37 | 32,255 | -0.18(-1.02%) |
Apr 05, 2022 | 17.59 | 17.74 | 17.45 | 17.55 | 48,126 | +0.00(+0.00%) |
Apr 04, 2022 | 17.81 | 17.81 | 17.53 | 17.55 | 75,311 | -0.26(-1.46%) |
Apr 01, 2022 | 18.00 | 18.00 | 17.70 | 17.81 | 80,494 | -0.19(-1.03%) |
Mar 31, 2022 | 17.34 | 18.01 | 17.34 | 18.00 | 237,683 | +0.66(+3.82%) |
Mar 30, 2022 | 17.46 | 17.62 | 17.31 | 17.33 | 74,614 | -0.04(-0.26%) |
Mar 29, 2022 | 17.59 | 17.64 | 17.33 | 17.38 | 59,176 | -0.10(-0.60%) |
Mar 28, 2022 | 17.48 | 17.70 | 17.39 | 17.48 | 46,095 | +0.04(+0.26%) |
Mar 25, 2022 | 17.45 | 17.55 | 17.34 | 17.44 | 105,842 | -0.03(-0.17%) |
Mar 24, 2022 | 17.58 | 17.64 | 17.46 | 17.47 | 88,883 | -0.12(-0.68%) |
Mar 23, 2022 | 17.79 | 17.83 | 17.56 | 17.59 | 42,390 | -0.23(-1.29%) |
Mar 22, 2022 | 17.73 | 17.88 | 17.73 | 17.82 | 74,740 | +0.03(+0.17%) |
Mar 21, 2022 | 17.86 | 17.86 | 17.57 | 17.79 | 89,635 | +0.21(+1.19%) |
Mar 18, 2022 | 17.68 | 17.72 | 17.39 | 17.58 | 95,356 | +0.02(+0.11%) |
Mar 17, 2022 | 17.62 | 17.75 | 17.52 | 17.56 | 118,471 | -0.00(-0.02%) |
Mar 16, 2022 | 17.56 | 17.62 | 17.42 | 17.56 | 90,997 | +0.11(+0.62%) |
Mar 15, 2022 | 17.73 | 17.74 | 17.40 | 17.46 | 110,123 | -0.18(-1.03%) |
Mar 14, 2022 | 17.51 | 17.69 | 17.46 | 17.64 | 58,433 | +0.16(+0.91%) |
Mar 11, 2022 | 17.64 | 17.72 | 17.33 | 17.48 | 94,949 | -0.25(-1.39%) |
Mar 10, 2022 | 17.40 | 17.75 | 17.40 | 17.72 | 46,053 | +0.31(+1.79%) |
Mar 09, 2022 | 17.43 | 17.59 | 17.29 | 17.41 | 38,157 | +0.12(+0.71%) |
Mar 08, 2022 | 17.43 | 17.43 | 17.27 | 17.29 | 34,049 | -0.07(-0.42%) |
Mar 07, 2022 | 17.46 | 17.46 | 17.29 | 17.36 | 61,029 | -0.14(-0.83%) |
Mar 04, 2022 | 17.60 | 17.64 | 17.43 | 17.51 | 34,315 | -0.10(-0.58%) |
Mar 03, 2022 | 17.61 | 17.67 | 17.47 | 17.61 | 36,527 | +0.17(+1.00%) |
Mar 02, 2022 | 17.53 | 17.64 | 17.39 | 17.43 | 76,140 | +0.04(+0.21%) |
Mar 01, 2022 | 17.30 | 17.40 | 17.17 | 17.40 | 108,285 | +0.04(+0.25%) |
Feb 28, 2022 | 17.36 | 17.53 | 17.25 | 17.35 | 31,688 | -0.04(-0.25%) |
Feb 25, 2022 | 17.48 | 17.54 | 17.35 | 17.40 | 94,912 | -0.03(-0.17%) |
Feb 24, 2022 | 17.53 | 17.62 | 17.26 | 17.43 | 108,836 | -0.25(-1.39%) |
Feb 23, 2022 | 17.70 | 17.82 | 17.63 | 17.67 | 48,125 | -0.01(-0.08%) |
Feb 22, 2022 | 17.82 | 17.93 | 17.67 | 17.69 | 70,883 | -0.25(-1.37%) |
Feb 18, 2022 | 17.93 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 18.15 | 18.15 | 17.96 | 17.98 | 71,182 | -0.12(-0.68%) |
Feb 16, 2022 | 18.01 | 18.16 | 18.01 | 18.10 | 27,264 | +0.09(+0.48%) |
Feb 15, 2022 | 17.98 | 18.14 | 17.98 | 18.01 | 29,167 | +0.04(+0.20%) |
Feb 14, 2022 | 17.92 | 18.02 | 17.92 | 17.98 | 31,707 | -0.03(-0.16%) |
Feb 11, 2022 | 18.09 | 18.11 | 17.96 | 18.01 | 41,457 | -0.04(-0.24%) |
Feb 10, 2022 | 18.22 | 18.24 | 17.98 | 18.05 | 40,962 | -0.14(-0.76%) |
Feb 09, 2022 | 18.13 | 18.27 | 17.94 | 18.19 | 53,814 | +0.01(+0.08%) |
Feb 08, 2022 | 18.12 | 18.25 | 18.04 | 18.17 | 31,905 | +0.17(+0.97%) |
Feb 07, 2022 | 18.16 | 18.25 | 17.95 | 18.00 | 91,753 | -0.14(-0.80%) |
Feb 04, 2022 | 18.25 | 18.25 | 17.98 | 18.14 | 45,768 | -0.04(-0.24%) |
Feb 03, 2022 | 18.24 | 18.27 | 17.97 | 18.19 | 20,147 | -0.03(-0.16%) |
Feb 02, 2022 | 18.23 | 18.27 | 18.07 | 18.22 | 59,200 | +0.01(+0.04%) |