Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.10 | 17.37 | 17.07 | 17.35 | 178,198 | +0.32(+1.86%) |
Mar 30, 2023 | 16.94 | 17.14 | 16.88 | 17.04 | 102,109 | +0.10(+0.57%) |
Mar 29, 2023 | 16.73 | 16.96 | 16.68 | 16.94 | 118,380 | +0.24(+1.46%) |
Mar 28, 2023 | 16.59 | 16.76 | 16.56 | 16.70 | 161,770 | +0.03(+0.18%) |
Mar 27, 2023 | 16.79 | 16.88 | 16.64 | 16.67 | 73,717 | -0.06(-0.35%) |
Mar 24, 2023 | 16.14 | 16.74 | 16.11 | 16.73 | 117,837 | +0.52(+3.18%) |
Mar 23, 2023 | 16.34 | 16.74 | 16.17 | 16.21 | 98,932 | -0.12(-0.72%) |
Mar 22, 2023 | 16.93 | 16.93 | 16.31 | 16.33 | 125,933 | -0.59(-3.51%) |
Mar 21, 2023 | 17.08 | 17.33 | 16.80 | 16.92 | 146,897 | -0.04(-0.23%) |
Mar 20, 2023 | 16.78 | 17.17 | 16.77 | 16.96 | 190,353 | +0.29(+1.75%) |
Mar 17, 2023 | 17.14 | 17.15 | 16.33 | 16.67 | 713,301 | -0.59(-3.44%) |
Mar 16, 2023 | 17.11 | 17.46 | 16.84 | 17.26 | 177,171 | +0.05(+0.28%) |
Mar 15, 2023 | 17.01 | 17.30 | 16.99 | 17.21 | 423,691 | -0.05(-0.28%) |
Mar 14, 2023 | 17.21 | 17.51 | 17.04 | 17.26 | 189,399 | +0.36(+2.13%) |
Mar 13, 2023 | 15.72 | 17.37 | 15.72 | 16.90 | 222,331 | +0.90(+5.60%) |
Mar 10, 2023 | 16.31 | 16.32 | 15.75 | 16.01 | 164,485 | -0.30(-1.85%) |
Mar 09, 2023 | 16.61 | 16.61 | 16.28 | 16.31 | 102,239 | -0.24(-1.47%) |
Mar 08, 2023 | 16.55 | 16.68 | 16.40 | 16.55 | 101,248 | +0.05(+0.29%) |
Mar 07, 2023 | 16.91 | 16.91 | 16.24 | 16.50 | 150,457 | -0.34(-2.02%) |
Mar 06, 2023 | 16.88 | 16.96 | 16.69 | 16.84 | 157,227 | -0.07(-0.40%) |
Mar 03, 2023 | 16.88 | 17.01 | 16.81 | 16.91 | 117,894 | +0.10(+0.58%) |
Mar 02, 2023 | 16.76 | 16.85 | 16.73 | 16.81 | 80,890 | -0.04(-0.23%) |
Mar 01, 2023 | 16.85 | 16.88 | 16.62 | 16.85 | 97,345 | +0.01(+0.06%) |
Feb 28, 2023 | 16.90 | 17.09 | 16.83 | 16.84 | 173,990 | -0.07(-0.40%) |
Feb 27, 2023 | 17.18 | 17.33 | 16.85 | 16.91 | 83,716 | -0.17(-0.97%) |
Feb 24, 2023 | 17.07 | 17.17 | 16.91 | 17.08 | 85,953 | -0.15(-0.85%) |
Feb 23, 2023 | 17.16 | 17.33 | 17.06 | 17.22 | 74,445 | +0.08(+0.45%) |
Feb 22, 2023 | 17.27 | 17.47 | 17.13 | 17.15 | 128,802 | -0.09(-0.51%) |
Feb 21, 2023 | 17.50 | 17.50 | 17.15 | 17.23 | 91,583 | -0.45(-2.53%) |
Feb 17, 2023 | 17.76 | 17.85 | 17.60 | 17.68 | 129,102 | +0.03(+0.17%) |
Feb 16, 2023 | 17.52 | 17.78 | 17.46 | 17.65 | 70,594 | -0.08(-0.44%) |
Feb 15, 2023 | 17.50 | 17.81 | 17.44 | 17.73 | 128,573 | +0.13(+0.72%) |
Feb 14, 2023 | 17.69 | 17.73 | 17.52 | 17.60 | 109,507 | -0.12(-0.66%) |
Feb 13, 2023 | 17.69 | 17.77 | 17.61 | 17.72 | 71,580 | +0.07(+0.39%) |
Feb 10, 2023 | 17.48 | 17.74 | 17.36 | 17.65 | 69,664 | +0.18(+1.00%) |
Feb 09, 2023 | 17.77 | 17.80 | 17.40 | 17.48 | 108,436 | -0.18(-1.05%) |
Feb 08, 2023 | 18.03 | 18.12 | 17.66 | 17.66 | 108,975 | -0.53(-2.89%) |
Feb 07, 2023 | 18.21 | 18.39 | 18.07 | 18.19 | 127,392 | -0.13(-0.69%) |
Feb 06, 2023 | 18.42 | 18.42 | 18.09 | 18.31 | 99,441 | -0.11(-0.58%) |
Feb 03, 2023 | 18.45 | 18.47 | 18.24 | 18.42 | 114,913 | -0.12(-0.63%) |
Feb 02, 2023 | 18.39 | 18.72 | 18.39 | 18.54 | 139,953 | +0.19(+1.01%) |
Feb 01, 2023 | 18.24 | 18.45 | 18.10 | 18.35 | 138,244 | +0.07(+0.37%) |
Jan 31, 2023 | 18.11 | 18.41 | 18.10 | 18.28 | 257,025 | +0.16(+0.86%) |
Jan 30, 2023 | 18.15 | 18.37 | 18.08 | 18.13 | 97,542 | -0.17(-0.90%) |
Jan 27, 2023 | 18.17 | 18.42 | 18.12 | 18.29 | 80,357 | +0.10(+0.54%) |
Jan 26, 2023 | 18.21 | 18.25 | 18.04 | 18.20 | 58,040 | +0.10(+0.54%) |
Jan 25, 2023 | 18.09 | 18.14 | 18.00 | 18.10 | 59,344 | -0.06(-0.32%) |
Jan 24, 2023 | 17.96 | 18.21 | 17.92 | 18.16 | 73,559 | +0.15(+0.81%) |
Jan 23, 2023 | 17.91 | 18.14 | 17.86 | 18.01 | 93,587 | +0.05(+0.27%) |
Jan 20, 2023 | 18.08 | 18.08 | 17.77 | 17.96 | 127,708 | -0.01(-0.05%) |
Jan 19, 2023 | 17.86 | 18.07 | 17.77 | 17.97 | 76,483 | -0.05(-0.27%) |
Jan 18, 2023 | 18.16 | 18.26 | 17.93 | 18.02 | 97,050 | -0.01(-0.05%) |
Jan 17, 2023 | 18.08 | 18.24 | 17.97 | 18.03 | 159,875 | -0.03(-0.16%) |
Jan 13, 2023 | 18.17 | 18.26 | 18.04 | 18.06 | 89,190 | -0.21(-1.17%) |
Jan 12, 2023 | 17.79 | 18.28 | 17.73 | 18.27 | 85,912 | +0.58(+3.30%) |
Jan 11, 2023 | 17.47 | 17.74 | 17.41 | 17.69 | 178,224 | +0.36(+2.08%) |
Jan 10, 2023 | 17.68 | 17.68 | 17.30 | 17.33 | 103,823 | -0.51(-2.84%) |
Jan 09, 2023 | 18.29 | 18.33 | 17.83 | 17.84 | 113,092 | -0.36(-1.98%) |
Jan 06, 2023 | 18.02 | 18.38 | 18.02 | 18.20 | 97,539 | +0.18(+0.97%) |
Jan 05, 2023 | 18.41 | 18.44 | 17.99 | 18.02 | 104,726 | -0.38(-2.06%) |
Jan 04, 2023 | 18.39 | 18.60 | 18.38 | 18.40 | 112,893 | +0.17(+0.95%) |
Jan 03, 2023 | 18.28 | 18.50 | 18.09 | 18.23 | 109,758 | +0.02(+0.11%) |
Dec 30, 2022 | 18.19 | 18.28 | 18.05 | 18.21 | 96,077 | -0.02(-0.11%) |
Dec 29, 2022 | 18.06 | 18.24 | 17.91 | 18.23 | 59,743 | +0.33(+1.82%) |
Dec 28, 2022 | 18.16 | 18.19 | 17.82 | 17.90 | 99,618 | -0.25(-1.38%) |
Dec 27, 2022 | 18.29 | 18.29 | 18.06 | 18.15 | 66,237 | -0.09(-0.47%) |
Dec 23, 2022 | 17.88 | 18.25 | 17.88 | 18.24 | 58,746 | +0.23(+1.28%) |
Dec 22, 2022 | 18.06 | 18.14 | 17.63 | 18.01 | 103,230 | -0.17(-0.95%) |
Dec 21, 2022 | 18.12 | 18.45 | 18.12 | 18.18 | 123,739 | +0.19(+1.07%) |
Dec 20, 2022 | 17.80 | 18.17 | 17.78 | 17.99 | 202,854 | +0.08(+0.43%) |
Dec 19, 2022 | 17.69 | 18.08 | 17.57 | 17.91 | 291,082 | +0.20(+1.14%) |
Dec 16, 2022 | 17.47 | 18.42 | 17.47 | 17.71 | 1,194,396 | -0.08(-0.43%) |
Dec 15, 2022 | 17.66 | 17.91 | 17.66 | 17.79 | 248,047 | -0.09(-0.48%) |
Dec 14, 2022 | 17.85 | 18.17 | 17.82 | 17.87 | 201,866 | +0.01(+0.05%) |
Dec 13, 2022 | 18.09 | 18.21 | 17.80 | 17.86 | 270,677 | +0.20(+1.14%) |
Dec 12, 2022 | 17.63 | 17.71 | 17.40 | 17.66 | 165,140 | -0.06(-0.33%) |
Dec 09, 2022 | 17.57 | 17.79 | 17.57 | 17.72 | 90,401 | -0.04(-0.22%) |
Dec 08, 2022 | 17.78 | 17.95 | 17.68 | 17.76 | 100,767 | +0.02(+0.11%) |
Dec 07, 2022 | 17.74 | 17.97 | 17.72 | 17.74 | 106,194 | -0.05(-0.27%) |
Dec 06, 2022 | 17.76 | 17.93 | 17.70 | 17.79 | 118,247 | -0.01(-0.05%) |
Dec 05, 2022 | 18.00 | 18.07 | 17.71 | 17.80 | 118,167 | -0.45(-2.47%) |
Dec 02, 2022 | 18.08 | 18.45 | 18.07 | 18.25 | 54,091 | -0.02(-0.11%) |
Dec 01, 2022 | 18.42 | 18.44 | 18.08 | 18.27 | 151,152 | -0.12(-0.63%) |
Nov 30, 2022 | 17.98 | 18.39 | 17.82 | 18.38 | 187,470 | +0.38(+2.14%) |
Nov 29, 2022 | 17.82 | 18.05 | 17.72 | 18.00 | 104,603 | +0.12(+0.64%) |
Nov 28, 2022 | 18.26 | 18.29 | 17.87 | 17.88 | 78,925 | -0.45(-2.46%) |
Nov 25, 2022 | 18.20 | 18.35 | 18.15 | 18.33 | 47,147 | +0.12(+0.63%) |
Nov 23, 2022 | 18.26 | 18.48 | 18.14 | 18.22 | 60,024 | -0.10(-0.52%) |
Nov 22, 2022 | 18.55 | 18.55 | 18.19 | 18.31 | 69,973 | +0.03(+0.16%) |
Nov 21, 2022 | 18.12 | 18.36 | 18.12 | 18.29 | 64,196 | +0.03(+0.16%) |
Nov 18, 2022 | 18.43 | 18.57 | 18.09 | 18.26 | 156,329 | +0.21(+1.17%) |
Nov 17, 2022 | 17.77 | 18.06 | 17.61 | 18.05 | 70,137 | +0.21(+1.19%) |
Nov 16, 2022 | 18.12 | 18.17 | 17.74 | 17.83 | 77,322 | -0.24(-1.33%) |
Nov 15, 2022 | 18.08 | 18.17 | 17.90 | 18.07 | 86,858 | +0.24(+1.35%) |
Nov 14, 2022 | 18.06 | 18.10 | 17.80 | 17.83 | 85,771 | -0.25(-1.38%) |
Nov 11, 2022 | 18.20 | 18.23 | 17.92 | 18.08 | 99,769 | +0.00(+0.00%) |
Nov 10, 2022 | 17.92 | 18.42 | 17.87 | 18.08 | 184,564 | +0.61(+3.46%) |
Nov 09, 2022 | 17.60 | 17.82 | 17.37 | 17.48 | 98,155 | -0.20(-1.14%) |
Nov 08, 2022 | 18.05 | 18.05 | 17.60 | 17.68 | 117,487 | -0.29(-1.60%) |
Nov 07, 2022 | 18.15 | 18.19 | 17.71 | 17.97 | 99,452 | -0.09(-0.48%) |
Nov 04, 2022 | 17.85 | 18.18 | 17.74 | 18.06 | 81,806 | +0.35(+1.95%) |
Nov 03, 2022 | 17.60 | 17.87 | 17.44 | 17.71 | 93,679 | -0.11(-0.59%) |
Nov 02, 2022 | 18.14 | 17.77 | 17.82 | 86,378 | -0.28(-1.54%) | |
Nov 01, 2022 | 18.09 | 18.24 | 17.94 | 18.09 | 103,529 | +0.09(+0.48%) |
Oct 31, 2022 | 17.94 | 18.13 | 17.94 | 18.01 | 124,095 | -0.04(-0.21%) |
Oct 28, 2022 | 17.96 | 18.21 | 17.78 | 18.05 | 101,360 | +0.16(+0.91%) |
Oct 27, 2022 | 17.85 | 18.06 | 17.79 | 17.88 | 82,967 | +0.19(+1.09%) |
Oct 26, 2022 | 17.94 | 17.95 | 17.56 | 17.69 | 89,348 | -0.10(-0.54%) |
Oct 25, 2022 | 17.70 | 18.09 | 17.69 | 17.79 | 107,712 | +0.09(+0.49%) |
Oct 24, 2022 | 17.59 | 17.91 | 17.59 | 17.70 | 135,377 | +0.12(+0.71%) |
Oct 21, 2022 | 16.83 | 17.70 | 16.71 | 17.57 | 200,048 | +0.85(+5.05%) |
Oct 20, 2022 | 16.66 | 16.94 | 16.64 | 16.73 | 177,259 | +0.00(+0.00%) |
Oct 19, 2022 | 16.70 | 16.92 | 16.52 | 16.73 | 100,677 | -0.17(-1.02%) |
Oct 18, 2022 | 16.89 | 17.21 | 16.79 | 16.90 | 117,447 | +0.21(+1.27%) |
Oct 17, 2022 | 16.52 | 16.92 | 16.42 | 16.69 | 150,644 | +0.39(+2.42%) |
Oct 14, 2022 | 16.62 | 16.83 | 16.18 | 16.30 | 142,939 | -0.14(-0.88%) |
Oct 13, 2022 | 15.64 | 16.57 | 15.61 | 16.44 | 234,095 | +0.51(+3.20%) |
Oct 12, 2022 | 16.08 | 16.09 | 15.85 | 15.93 | 138,178 | -0.12(-0.72%) |
Oct 11, 2022 | 15.78 | 16.18 | 15.76 | 16.05 | 202,490 | +0.18(+1.15%) |
Oct 10, 2022 | 15.62 | 16.06 | 15.60 | 15.86 | 212,813 | +0.27(+1.72%) |
Oct 07, 2022 | 15.72 | 15.91 | 15.53 | 15.60 | 194,784 | -0.36(-2.23%) |
Oct 06, 2022 | 16.05 | 16.14 | 15.88 | 15.95 | 179,480 | -0.08(-0.48%) |
Oct 05, 2022 | 15.93 | 16.12 | 15.68 | 16.03 | 132,030 | -0.12(-0.71%) |
Oct 04, 2022 | 15.71 | 16.45 | 15.38 | 16.14 | 352,935 | +1.25(+8.39%) |
Oct 03, 2022 | 15.10 | 15.10 | 14.84 | 14.89 | 254,385 | -0.01(-0.06%) |
Sep 30, 2022 | 14.48 | 15.07 | 14.48 | 14.90 | 231,242 | +0.28(+1.90%) |
Sep 29, 2022 | 14.98 | 15.11 | 14.50 | 14.62 | 172,821 | -0.51(-3.38%) |
Sep 28, 2022 | 14.59 | 15.32 | 14.47 | 15.14 | 203,202 | +0.56(+3.83%) |
Sep 27, 2022 | 14.97 | 15.05 | 14.50 | 14.58 | 251,989 | -0.38(-2.53%) |
Sep 26, 2022 | 14.91 | 15.18 | 14.63 | 14.96 | 398,019 | -0.06(-0.38%) |
Sep 23, 2022 | 15.05 | 15.19 | 14.86 | 15.01 | 191,930 | -0.14(-0.94%) |
Sep 22, 2022 | 15.23 | 15.24 | 15.06 | 15.16 | 167,415 | -0.14(-0.93%) |
Sep 21, 2022 | 15.43 | 15.64 | 15.23 | 15.30 | 116,367 | -0.05(-0.31%) |
Sep 20, 2022 | 15.23 | 15.43 | 15.18 | 15.34 | 104,909 | -0.18(-1.16%) |
Sep 19, 2022 | 15.40 | 15.61 | 15.35 | 15.52 | 120,782 | -0.08(-0.49%) |
Sep 16, 2022 | 14.97 | 15.66 | 14.96 | 15.60 | 420,985 | +0.50(+3.32%) |
Sep 15, 2022 | 15.20 | 15.40 | 15.07 | 15.10 | 190,176 | -0.11(-0.75%) |
Sep 14, 2022 | 15.39 | 15.45 | 15.09 | 15.21 | 162,377 | -0.27(-1.77%) |
Sep 13, 2022 | 15.38 | 15.66 | 15.38 | 15.49 | 146,699 | -0.50(-3.14%) |
Sep 12, 2022 | 15.79 | 16.01 | 15.78 | 15.99 | 67,768 | +0.23(+1.44%) |
Sep 09, 2022 | 15.84 | 16.04 | 15.53 | 15.76 | 100,668 | +0.11(+0.73%) |
Sep 08, 2022 | 15.38 | 15.74 | 15.38 | 15.65 | 103,999 | +0.13(+0.85%) |
Sep 07, 2022 | 15.48 | 15.55 | 15.26 | 15.52 | 202,089 | +0.00(+0.00%) |
Sep 06, 2022 | 15.75 | 15.66 | 15.43 | 15.52 | 93,128 | -0.12(-0.79%) |
Sep 02, 2022 | 15.87 | 15.98 | 15.57 | 15.64 | 123,578 | -0.11(-0.72%) |
Sep 01, 2022 | 15.67 | 15.83 | 15.49 | 15.75 | 111,172 | -0.08(-0.48%) |
Aug 31, 2022 | 16.08 | 16.14 | 15.73 | 15.83 | 172,212 | -0.30(-1.88%) |
Aug 30, 2022 | 16.33 | 16.33 | 16.12 | 16.13 | 82,730 | -0.14(-0.87%) |
Aug 29, 2022 | 16.29 | 16.49 | 16.15 | 16.27 | 65,613 | -0.19(-1.15%) |
Aug 26, 2022 | 16.66 | 16.66 | 16.40 | 16.46 | 69,705 | -0.21(-1.25%) |
Aug 25, 2022 | 16.45 | 16.83 | 16.42 | 16.67 | 47,001 | +0.17(+1.03%) |
Aug 24, 2022 | 16.72 | 16.73 | 16.49 | 16.50 | 40,101 | -0.13(-0.80%) |
Aug 23, 2022 | 16.75 | 16.88 | 16.58 | 16.63 | 77,305 | -0.05(-0.28%) |
Aug 22, 2022 | 17.02 | 17.02 | 16.61 | 16.68 | 65,194 | -0.58(-3.35%) |
Aug 19, 2022 | 17.33 | 17.33 | 17.11 | 17.26 | 86,558 | -0.17(-0.98%) |
Aug 18, 2022 | 17.40 | 17.57 | 17.32 | 17.43 | 61,710 | +0.10(+0.60%) |
Aug 17, 2022 | 17.37 | 17.43 | 17.14 | 17.32 | 58,380 | -0.16(-0.92%) |
Aug 16, 2022 | 17.50 | 17.58 | 17.39 | 17.48 | 48,558 | +0.00(+0.00%) |
Aug 15, 2022 | 17.31 | 17.56 | 17.22 | 17.48 | 67,511 | +0.05(+0.27%) |
Aug 12, 2022 | 17.15 | 17.47 | 16.97 | 17.44 | 65,672 | +0.32(+1.88%) |
Aug 11, 2022 | 17.04 | 17.25 | 17.01 | 17.11 | 53,918 | +0.10(+0.61%) |
Aug 10, 2022 | 17.25 | 17.25 | 16.97 | 17.01 | 114,503 | -0.04(-0.22%) |
Aug 09, 2022 | 16.86 | 17.05 | 16.79 | 17.05 | 112,260 | +0.22(+1.29%) |
Aug 08, 2022 | 16.77 | 16.94 | 16.65 | 16.83 | 91,877 | +0.14(+0.85%) |
Aug 05, 2022 | 16.69 | 16.77 | 16.60 | 16.69 | 67,032 | -0.06(-0.34%) |
Aug 04, 2022 | 16.97 | 16.98 | 16.64 | 16.75 | 96,121 | -0.32(-1.89%) |
Aug 03, 2022 | 17.04 | 17.17 | 17.04 | 17.07 | 119,614 | +0.10(+0.61%) |
Aug 02, 2022 | 17.37 | 17.37 | 16.96 | 16.96 | 56,294 | -0.40(-2.29%) |
Aug 01, 2022 | 17.40 | 17.40 | 17.18 | 17.36 | 105,391 | -0.06(-0.33%) |
Jul 29, 2022 | 17.19 | 17.55 | 17.19 | 17.42 | 135,782 | +0.17(+0.99%) |
Jul 28, 2022 | 17.03 | 17.29 | 17.03 | 17.25 | 102,285 | +0.27(+1.62%) |
Jul 27, 2022 | 16.71 | 17.02 | 16.63 | 16.97 | 125,413 | +0.37(+2.22%) |
Jul 26, 2022 | 16.63 | 16.88 | 16.58 | 16.60 | 138,028 | -0.13(-0.79%) |
Jul 25, 2022 | 16.61 | 16.83 | 16.50 | 16.74 | 137,679 | +0.20(+1.20%) |
Jul 22, 2022 | 16.62 | 16.84 | 16.40 | 16.54 | 131,049 | +0.00(+0.00%) |
Jul 21, 2022 | 16.40 | 16.61 | 16.09 | 16.54 | 145,216 | +0.14(+0.87%) |
Jul 20, 2022 | 16.37 | 16.53 | 16.29 | 16.40 | 119,936 | -0.09(-0.57%) |
Jul 19, 2022 | 16.14 | 16.58 | 16.14 | 16.49 | 179,728 | +0.50(+3.14%) |
Jul 18, 2022 | 16.02 | 16.14 | 15.84 | 15.99 | 111,755 | +0.12(+0.78%) |
Jul 15, 2022 | 15.65 | 15.98 | 15.48 | 15.87 | 172,761 | +0.55(+3.58%) |
Jul 14, 2022 | 14.99 | 15.42 | 14.97 | 15.32 | 130,306 | +0.09(+0.56%) |
Jul 13, 2022 | 15.21 | 15.32 | 15.12 | 15.23 | 178,946 | -0.15(-0.98%) |
Jul 12, 2022 | 15.23 | 15.62 | 15.23 | 15.38 | 109,570 | +0.07(+0.43%) |
Jul 11, 2022 | 15.31 | 15.48 | 15.22 | 15.32 | 54,928 | -0.08(-0.49%) |
Jul 08, 2022 | 15.34 | 15.46 | 15.20 | 15.39 | 80,259 | +0.02(+0.12%) |
Jul 07, 2022 | 15.36 | 15.63 | 15.36 | 15.37 | 75,989 | +0.01(+0.06%) |
Jul 06, 2022 | 15.53 | 15.69 | 15.19 | 15.36 | 110,685 | -0.21(-1.34%) |
Jul 05, 2022 | 15.47 | 15.59 | 15.23 | 15.57 | 134,331 | -0.08(-0.48%) |
Jul 01, 2022 | 15.28 | 15.69 | 15.28 | 15.65 | 99,327 | +0.31(+2.04%) |
Jun 30, 2022 | 15.15 | 15.48 | 15.06 | 15.34 | 205,507 | -0.05(-0.32%) |
Jun 29, 2022 | 15.36 | 15.39 | 15.20 | 15.38 | 73,300 | +0.01(+0.06%) |
Jun 28, 2022 | 15.74 | 15.94 | 15.35 | 15.38 | 103,274 | -0.23(-1.49%) |
Jun 27, 2022 | 15.54 | 15.72 | 15.45 | 15.61 | 128,553 | +0.10(+0.66%) |
Jun 24, 2022 | 15.38 | 15.60 | 15.32 | 15.51 | 277,117 | +0.25(+1.65%) |
Jun 23, 2022 | 15.11 | 15.35 | 15.06 | 15.25 | 114,215 | +0.19(+1.24%) |
Jun 22, 2022 | 14.81 | 15.32 | 14.81 | 15.07 | 107,143 | +0.14(+0.94%) |
Jun 21, 2022 | 14.97 | 15.18 | 14.79 | 14.93 | 112,720 | +0.16(+1.07%) |
Jun 17, 2022 | 14.72 | 14.96 | 14.62 | 14.77 | 340,140 | +0.17(+1.15%) |
Jun 16, 2022 | 14.93 | 14.97 | 14.53 | 14.60 | 218,911 | -0.46(-3.04%) |
Jun 15, 2022 | 15.00 | 15.25 | 14.86 | 15.06 | 157,616 | +0.20(+1.32%) |
Jun 14, 2022 | 14.79 | 14.89 | 14.40 | 14.86 | 348,798 | +0.11(+0.76%) |
Jun 13, 2022 | 15.18 | 15.21 | 14.55 | 14.75 | 433,195 | -0.58(-3.77%) |
Jun 10, 2022 | 15.39 | 15.48 | 15.22 | 15.33 | 165,791 | -0.23(-1.50%) |
Jun 09, 2022 | 15.75 | 16.04 | 15.53 | 15.56 | 92,483 | -0.13(-0.83%) |
Jun 08, 2022 | 16.28 | 16.28 | 15.64 | 15.69 | 130,324 | -0.74(-4.49%) |
Jun 07, 2022 | 16.08 | 16.48 | 15.99 | 16.43 | 119,465 | +0.33(+2.03%) |
Jun 06, 2022 | 16.19 | 16.22 | 15.96 | 16.10 | 81,834 | +0.08(+0.52%) |
Jun 03, 2022 | 16.14 | 16.14 | 15.96 | 16.02 | 75,044 | -0.23(-1.43%) |
Jun 02, 2022 | 16.20 | 16.30 | 15.95 | 16.25 | 61,578 | -0.06(-0.34%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.06 | 16.31 | 105,035 | -0.11(-0.68%) |
May 31, 2022 | 16.45 | 16.69 | 16.31 | 16.42 | 167,803 | -0.20(-1.18%) |
May 27, 2022 | 16.35 | 16.68 | 16.25 | 16.62 | 95,334 | +0.36(+2.24%) |
May 26, 2022 | 16.22 | 16.42 | 16.20 | 16.25 | 74,798 | +0.21(+1.28%) |
May 25, 2022 | 15.90 | 16.17 | 15.88 | 16.05 | 79,116 | +0.09(+0.58%) |
May 24, 2022 | 15.50 | 15.97 | 15.39 | 15.95 | 111,285 | +0.36(+2.33%) |
May 23, 2022 | 15.68 | 15.79 | 15.48 | 15.59 | 105,999 | +0.06(+0.36%) |
May 20, 2022 | 15.73 | 15.73 | 15.21 | 15.53 | 223,000 | +0.03(+0.18%) |
May 19, 2022 | 15.76 | 15.95 | 15.44 | 15.51 | 190,503 | -0.44(-2.75%) |
May 18, 2022 | 16.27 | 16.37 | 15.77 | 15.94 | 213,110 | -0.49(-2.95%) |
May 17, 2022 | 16.03 | 16.49 | 15.98 | 16.43 | 144,636 | +0.57(+3.59%) |
May 16, 2022 | 15.69 | 16.04 | 15.66 | 15.86 | 116,162 | +0.12(+0.77%) |
May 13, 2022 | 15.66 | 15.81 | 15.48 | 15.74 | 141,386 | +0.21(+1.38%) |
May 12, 2022 | 15.56 | 15.63 | 15.30 | 15.53 | 133,581 | -0.04(-0.24%) |
May 11, 2022 | 15.77 | 15.94 | 15.45 | 15.56 | 134,443 | -0.07(-0.48%) |
May 10, 2022 | 15.96 | 16.11 | 15.51 | 15.64 | 219,459 | -0.21(-1.35%) |
May 09, 2022 | 16.05 | 16.15 | 15.79 | 15.85 | 130,927 | -0.23(-1.45%) |
May 06, 2022 | 16.10 | 16.18 | 15.83 | 16.08 | 115,777 | -0.02(-0.12%) |
May 05, 2022 | 16.50 | 16.58 | 15.94 | 16.10 | 113,357 | -0.56(-3.36%) |
May 04, 2022 | 16.45 | 16.74 | 16.29 | 16.66 | 96,123 | +0.32(+1.94%) |
May 03, 2022 | 16.01 | 16.44 | 15.85 | 16.35 | 229,534 | +0.26(+1.62%) |
May 02, 2022 | 16.29 | 16.36 | 15.82 | 16.08 | 192,940 | -0.10(-0.63%) |
Apr 29, 2022 | 16.82 | 16.82 | 16.15 | 16.19 | 201,325 | -0.67(-3.98%) |
Apr 28, 2022 | 16.64 | 16.90 | 16.37 | 16.86 | 109,652 | +0.40(+2.44%) |
Apr 27, 2022 | 16.67 | 16.78 | 16.44 | 16.46 | 186,351 | -0.28(-1.67%) |
Apr 26, 2022 | 16.94 | 17.30 | 16.69 | 16.74 | 196,732 | -0.35(-2.02%) |
Apr 25, 2022 | 17.04 | 17.10 | 16.58 | 17.08 | 238,559 | +0.07(+0.38%) |
Apr 22, 2022 | 17.16 | 17.24 | 17.00 | 17.02 | 235,716 | -0.21(-1.24%) |
Apr 21, 2022 | 17.42 | 17.47 | 17.20 | 17.23 | 104,665 | -0.04(-0.22%) |
Apr 20, 2022 | 17.20 | 17.44 | 17.15 | 17.27 | 116,348 | +0.15(+0.87%) |
Apr 19, 2022 | 17.05 | 17.24 | 17.04 | 17.12 | 93,234 | +0.14(+0.82%) |
Apr 18, 2022 | 16.90 | 17.14 | 16.87 | 16.98 | 115,367 | -0.10(-0.60%) |
Apr 14, 2022 | 17.21 | 17.29 | 17.03 | 17.08 | 119,409 | -0.08(-0.49%) |
Apr 13, 2022 | 17.02 | 17.25 | 16.95 | 17.17 | 87,096 | +0.16(+0.93%) |
Apr 12, 2022 | 16.97 | 17.26 | 16.94 | 17.01 | 149,518 | +0.07(+0.44%) |
Apr 11, 2022 | 16.98 | 17.25 | 16.89 | 16.93 | 108,874 | -0.18(-1.04%) |
Apr 08, 2022 | 16.92 | 17.25 | 16.92 | 17.11 | 122,872 | +0.09(+0.55%) |
Apr 07, 2022 | 17.08 | 17.15 | 16.86 | 17.02 | 138,757 | -0.17(-0.98%) |
Apr 06, 2022 | 17.05 | 17.34 | 17.00 | 17.19 | 167,136 | +0.00(+0.00%) |
Apr 05, 2022 | 17.40 | 17.65 | 17.19 | 17.19 | 151,749 | -0.26(-1.50%) |
Apr 04, 2022 | 17.64 | 17.64 | 17.25 | 17.45 | 146,181 | -0.24(-1.37%) |