Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.68 | 16.83 | 16.46 | 16.79 | 153,261 | -0.01(-0.06%) |
Apr 27, 2023 | 16.71 | 16.85 | 16.58 | 16.80 | 205,482 | +0.27(+1.63%) |
Apr 26, 2023 | 16.71 | 16.82 | 16.48 | 16.53 | 205,725 | +0.05(+0.30%) |
Apr 25, 2023 | 16.97 | 16.97 | 16.48 | 16.48 | 104,269 | -0.65(-3.79%) |
Apr 24, 2023 | 17.36 | 17.45 | 16.99 | 17.13 | 148,886 | -0.22(-1.27%) |
Apr 21, 2023 | 17.27 | 17.39 | 17.19 | 17.35 | 108,082 | +0.03(+0.17%) |
Apr 20, 2023 | 17.35 | 17.52 | 17.25 | 17.32 | 193,008 | -0.19(-1.09%) |
Apr 19, 2023 | 17.48 | 17.63 | 17.47 | 17.51 | 97,299 | -0.18(-1.02%) |
Apr 18, 2023 | 17.88 | 17.88 | 17.66 | 17.69 | 180,777 | -0.02(-0.11%) |
Apr 17, 2023 | 17.52 | 17.71 | 17.48 | 17.71 | 104,174 | +0.19(+1.08%) |
Apr 14, 2023 | 17.50 | 17.67 | 17.31 | 17.52 | 103,723 | -0.11(-0.62%) |
Apr 13, 2023 | 17.42 | 17.70 | 17.35 | 17.63 | 147,200 | +0.34(+1.97%) |
Apr 12, 2023 | 17.72 | 17.83 | 17.28 | 17.29 | 175,518 | -0.20(-1.14%) |
Apr 11, 2023 | 17.50 | 17.61 | 17.29 | 17.49 | 98,951 | -0.06(-0.34%) |
Apr 10, 2023 | 17.34 | 17.55 | 17.16 | 17.55 | 198,816 | -0.04(-0.23%) |
Apr 06, 2023 | 17.38 | 17.60 | 17.19 | 17.59 | 122,283 | +0.10(+0.57%) |
Apr 05, 2023 | 17.93 | 17.97 | 17.37 | 17.49 | 171,745 | -0.55(-3.05%) |
Apr 04, 2023 | 18.12 | 18.20 | 17.96 | 18.04 | 253,775 | -0.05(-0.28%) |
Apr 03, 2023 | 18.17 | 18.23 | 17.89 | 18.09 | 143,333 | -0.26(-1.42%) |
Mar 31, 2023 | 17.76 | 18.35 | 17.72 | 18.35 | 127,279 | +0.63(+3.56%) |
Mar 30, 2023 | 17.73 | 17.79 | 17.64 | 17.72 | 204,856 | +0.22(+1.26%) |
Mar 29, 2023 | 17.30 | 17.54 | 17.29 | 17.50 | 149,728 | +0.37(+2.16%) |
Mar 28, 2023 | 17.18 | 17.25 | 17.03 | 17.13 | 103,033 | -0.11(-0.64%) |
Mar 27, 2023 | 17.29 | 17.41 | 17.10 | 17.24 | 303,245 | +0.04(+0.23%) |
Mar 24, 2023 | 17.12 | 17.23 | 16.98 | 17.20 | 239,095 | +0.02(+0.12%) |
Mar 23, 2023 | 17.05 | 17.45 | 17.03 | 17.18 | 388,898 | +0.34(+2.02%) |
Mar 22, 2023 | 17.37 | 17.44 | 16.82 | 16.84 | 152,498 | -0.51(-2.94%) |
Mar 21, 2023 | 17.08 | 17.41 | 17.07 | 17.35 | 206,411 | +0.38(+2.24%) |
Mar 20, 2023 | 16.90 | 17.01 | 16.75 | 16.97 | 127,460 | +0.01(+0.06%) |
Mar 17, 2023 | 17.14 | 17.25 | 16.90 | 16.96 | 95,711 | -0.23(-1.34%) |
Mar 16, 2023 | 16.92 | 17.26 | 16.82 | 17.19 | 110,598 | +0.27(+1.60%) |
Mar 15, 2023 | 16.52 | 16.97 | 16.52 | 16.92 | 317,751 | +0.05(+0.30%) |
Mar 14, 2023 | 16.76 | 16.99 | 16.70 | 16.87 | 116,417 | +0.36(+2.18%) |
Mar 13, 2023 | 16.16 | 16.77 | 16.03 | 16.51 | 154,463 | +0.12(+0.73%) |
Mar 10, 2023 | 16.86 | 16.86 | 16.24 | 16.39 | 238,817 | -0.52(-3.08%) |
Mar 09, 2023 | 17.41 | 17.64 | 16.91 | 16.91 | 152,031 | -0.53(-3.04%) |
Mar 08, 2023 | 17.43 | 17.57 | 17.33 | 17.44 | 123,771 | -0.04(-0.23%) |
Mar 07, 2023 | 17.69 | 17.87 | 17.48 | 17.48 | 90,851 | -0.21(-1.19%) |
Mar 06, 2023 | 17.77 | 18.04 | 17.69 | 17.69 | 129,083 | -0.06(-0.34%) |
Mar 03, 2023 | 17.39 | 17.75 | 17.33 | 17.75 | 178,080 | +0.36(+2.07%) |
Mar 02, 2023 | 17.00 | 17.42 | 16.96 | 17.39 | 89,775 | +0.22(+1.28%) |
Mar 01, 2023 | 17.35 | 17.45 | 17.12 | 17.17 | 224,070 | -0.17(-0.98%) |
Feb 28, 2023 | 17.29 | 17.44 | 17.24 | 17.34 | 334,645 | +0.14(+0.81%) |
Feb 27, 2023 | 17.35 | 17.41 | 17.18 | 17.20 | 113,317 | +0.02(+0.12%) |
Feb 24, 2023 | 17.27 | 17.38 | 17.11 | 17.18 | 146,085 | -0.45(-2.55%) |
Feb 23, 2023 | 17.83 | 17.89 | 17.35 | 17.63 | 93,474 | -0.07(-0.40%) |
Feb 22, 2023 | 17.70 | 17.94 | 17.63 | 17.70 | 109,984 | +0.11(+0.63%) |
Feb 21, 2023 | 17.78 | 17.81 | 17.52 | 17.59 | 156,991 | -0.45(-2.49%) |
Feb 17, 2023 | 18.20 | 18.24 | 17.90 | 18.04 | 118,991 | -0.38(-2.06%) |
Feb 16, 2023 | 18.45 | 18.66 | 18.21 | 18.42 | 151,810 | -0.40(-2.13%) |
Feb 15, 2023 | 18.34 | 18.82 | 18.31 | 18.82 | 217,260 | +0.32(+1.73%) |
Feb 14, 2023 | 18.19 | 18.62 | 18.08 | 18.50 | 171,239 | +0.12(+0.65%) |
Feb 13, 2023 | 18.13 | 18.43 | 18.02 | 18.38 | 103,555 | +0.36(+2.00%) |
Feb 10, 2023 | 18.22 | 18.22 | 17.89 | 18.02 | 158,299 | -0.31(-1.69%) |
Feb 09, 2023 | 18.80 | 18.85 | 18.32 | 18.33 | 162,994 | -0.21(-1.13%) |
Feb 08, 2023 | 18.72 | 18.90 | 18.51 | 18.54 | 240,483 | -0.26(-1.38%) |
Feb 07, 2023 | 18.33 | 18.84 | 18.18 | 18.80 | 143,726 | +0.43(+2.34%) |
Feb 06, 2023 | 18.66 | 18.72 | 18.36 | 18.37 | 123,235 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 19.25 | 18.68 | 18.82 | 506,012 | -0.50(-2.59%) |
Feb 02, 2023 | 18.92 | 19.43 | 18.90 | 19.32 | 605,181 | +0.78(+4.21%) |
Feb 01, 2023 | 17.99 | 18.62 | 17.89 | 18.54 | 231,176 | +0.59(+3.29%) |
Jan 31, 2023 | 17.72 | 17.95 | 17.64 | 17.95 | 198,113 | +0.35(+1.99%) |
Jan 30, 2023 | 17.74 | 17.85 | 17.55 | 17.60 | 331,150 | -0.46(-2.55%) |
Jan 27, 2023 | 17.76 | 18.19 | 17.73 | 18.06 | 299,510 | +0.17(+0.95%) |
Jan 26, 2023 | 17.80 | 17.95 | 17.55 | 17.89 | 273,487 | +0.37(+2.11%) |
Jan 25, 2023 | 17.22 | 17.57 | 16.95 | 17.52 | 221,477 | +0.01(+0.06%) |
Jan 24, 2023 | 17.56 | 17.78 | 17.45 | 17.51 | 138,352 | -0.14(-0.79%) |
Jan 23, 2023 | 17.21 | 17.68 | 17.18 | 17.65 | 518,483 | +0.52(+3.04%) |
Jan 20, 2023 | 16.84 | 17.17 | 16.77 | 17.13 | 302,452 | +0.43(+2.57%) |
Jan 19, 2023 | 16.75 | 16.87 | 16.60 | 16.70 | 117,692 | -0.20(-1.18%) |
Jan 18, 2023 | 17.24 | 17.41 | 16.87 | 16.90 | 177,762 | -0.23(-1.34%) |
Jan 17, 2023 | 16.86 | 17.15 | 16.68 | 17.13 | 288,870 | +0.10(+0.59%) |
Jan 13, 2023 | 16.61 | 17.07 | 16.61 | 17.03 | 271,396 | +0.28(+1.67%) |
Jan 12, 2023 | 16.35 | 16.78 | 16.30 | 16.75 | 158,166 | +0.15(+0.90%) |
Jan 11, 2023 | 16.50 | 16.63 | 16.36 | 16.60 | 187,261 | +0.15(+0.91%) |
Jan 10, 2023 | 16.25 | 16.45 | 16.19 | 16.45 | 230,771 | +0.06(+0.37%) |
Jan 09, 2023 | 16.25 | 16.66 | 16.25 | 16.39 | 408,889 | +0.33(+2.05%) |
Jan 06, 2023 | 16.02 | 16.16 | 15.62 | 16.06 | 313,161 | +0.15(+0.94%) |
Jan 05, 2023 | 16.16 | 16.16 | 15.84 | 15.91 | 228,850 | -0.47(-2.87%) |
Jan 04, 2023 | 16.31 | 16.49 | 16.15 | 16.38 | 295,506 | +0.20(+1.24%) |
Jan 03, 2023 | 16.26 | 16.55 | 15.98 | 16.18 | 318,175 | +0.15(+0.94%) |
Dec 30, 2022 | 15.73 | 16.04 | 15.71 | 16.03 | 527,732 | +0.02(+0.12%) |
Dec 29, 2022 | 15.58 | 16.05 | 15.55 | 16.01 | 264,063 | +0.58(+3.76%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.39 | 15.43 | 348,208 | -0.17(-1.09%) |
Dec 27, 2022 | 15.61 | 15.71 | 15.41 | 15.60 | 367,659 | -0.13(-0.83%) |
Dec 23, 2022 | 15.73 | 15.78 | 15.50 | 15.73 | 401,752 | -0.08(-0.51%) |
Dec 22, 2022 | 15.91 | 15.92 | 15.48 | 15.81 | 254,923 | -0.34(-2.11%) |
Dec 21, 2022 | 16.08 | 16.30 | 15.87 | 16.15 | 384,806 | +0.12(+0.75%) |
Dec 20, 2022 | 15.90 | 16.16 | 15.72 | 16.03 | 659,662 | +0.06(+0.38%) |
Dec 19, 2022 | 16.31 | 16.31 | 15.86 | 15.97 | 279,882 | -0.29(-1.78%) |
Dec 16, 2022 | 16.25 | 16.47 | 16.16 | 16.26 | 498,120 | -0.14(-0.85%) |
Dec 15, 2022 | 16.75 | 16.84 | 16.36 | 16.40 | 394,977 | -0.61(-3.59%) |
Dec 14, 2022 | 16.92 | 17.24 | 16.81 | 17.01 | 430,384 | +0.02(+0.12%) |
Dec 13, 2022 | 17.52 | 17.78 | 16.85 | 16.99 | 451,948 | +0.19(+1.13%) |
Dec 12, 2022 | 16.34 | 16.80 | 16.34 | 16.80 | 419,738 | +0.59(+3.64%) |
Dec 09, 2022 | 16.18 | 16.46 | 16.12 | 16.21 | 214,357 | -0.05(-0.31%) |
Dec 08, 2022 | 16.00 | 16.46 | 15.89 | 16.26 | 333,073 | +0.29(+1.82%) |
Dec 07, 2022 | 15.92 | 16.20 | 15.84 | 15.97 | 366,991 | -0.05(-0.31%) |
Dec 06, 2022 | 16.38 | 16.39 | 15.89 | 16.02 | 613,862 | -0.37(-2.26%) |
Dec 05, 2022 | 16.88 | 17.01 | 16.27 | 16.39 | 471,090 | -0.61(-3.59%) |
Dec 02, 2022 | 16.79 | 17.07 | 16.66 | 17.00 | 419,178 | -0.15(-0.87%) |
Dec 01, 2022 | 16.90 | 17.24 | 16.73 | 17.15 | 372,073 | +0.37(+2.21%) |
Nov 30, 2022 | 15.86 | 16.78 | 15.77 | 16.78 | 459,727 | +0.95(+6.00%) |
Nov 29, 2022 | 16.00 | 16.11 | 15.80 | 15.83 | 331,674 | -0.18(-1.12%) |
Nov 28, 2022 | 16.15 | 16.36 | 15.95 | 16.01 | 237,684 | -0.22(-1.36%) |
Nov 25, 2022 | 16.09 | 16.27 | 16.02 | 16.23 | 123,128 | +0.07(+0.43%) |
Nov 23, 2022 | 15.63 | 16.21 | 15.55 | 16.16 | 536,604 | +0.52(+3.32%) |
Nov 22, 2022 | 15.52 | 15.65 | 15.28 | 15.64 | 260,806 | +0.04(+0.26%) |
Nov 21, 2022 | 15.71 | 15.76 | 15.46 | 15.60 | 248,339 | -0.22(-1.39%) |
Nov 18, 2022 | 16.18 | 16.23 | 15.69 | 15.82 | 220,518 | -0.17(-1.06%) |
Nov 17, 2022 | 15.97 | 16.19 | 15.86 | 15.99 | 210,957 | -0.42(-2.56%) |
Nov 16, 2022 | 16.80 | 16.82 | 16.32 | 16.41 | 299,855 | -0.58(-3.41%) |
Nov 15, 2022 | 17.07 | 17.27 | 16.88 | 16.99 | 701,996 | +0.45(+2.72%) |
Nov 14, 2022 | 16.70 | 16.70 | 16.31 | 16.54 | 514,181 | -0.35(-2.07%) |
Nov 11, 2022 | 16.21 | 16.99 | 16.18 | 16.89 | 722,817 | +0.64(+3.97%) |
Nov 10, 2022 | 15.49 | 16.26 | 15.49 | 16.25 | 740,591 | +1.64(+11.19%) |
Nov 09, 2022 | 14.83 | 14.86 | 14.52 | 14.61 | 466,349 | -0.38(-2.54%) |
Nov 08, 2022 | 14.83 | 15.25 | 14.60 | 14.99 | 485,489 | +0.17(+1.15%) |
Nov 07, 2022 | 14.92 | 14.96 | 14.50 | 14.82 | 463,613 | -0.01(-0.07%) |
Nov 04, 2022 | 15.51 | 15.51 | 14.49 | 14.83 | 677,566 | -0.58(-3.76%) |
Nov 03, 2022 | 15.35 | 15.73 | 15.21 | 15.41 | 307,145 | -0.18(-1.15%) |
Nov 02, 2022 | 16.42 | 15.56 | 15.59 | 712,297 | -0.85(-5.17%) | |
Nov 01, 2022 | 16.90 | 17.04 | 16.40 | 16.44 | 227,717 | -0.20(-1.20%) |
Oct 31, 2022 | 16.59 | 16.81 | 16.50 | 16.64 | 246,947 | -0.07(-0.42%) |
Oct 28, 2022 | 16.50 | 16.75 | 16.25 | 16.71 | 243,912 | +0.12(+0.72%) |
Oct 27, 2022 | 16.53 | 16.93 | 16.51 | 16.59 | 268,708 | +0.16(+0.97%) |
Oct 26, 2022 | 16.57 | 16.99 | 16.34 | 16.43 | 421,660 | -0.37(-2.20%) |
Oct 25, 2022 | 16.16 | 16.82 | 16.14 | 16.80 | 313,133 | +0.71(+4.41%) |
Oct 24, 2022 | 16.19 | 16.21 | 15.71 | 16.09 | 355,469 | -0.10(-0.62%) |
Oct 21, 2022 | 15.83 | 16.23 | 15.57 | 16.19 | 183,719 | +0.30(+1.89%) |
Oct 20, 2022 | 15.68 | 16.30 | 15.66 | 15.89 | 241,898 | +0.17(+1.08%) |
Oct 19, 2022 | 16.00 | 16.06 | 15.62 | 15.72 | 178,832 | -0.28(-1.75%) |
Oct 18, 2022 | 16.22 | 16.34 | 15.80 | 16.00 | 358,960 | +0.34(+2.17%) |
Oct 17, 2022 | 15.27 | 15.81 | 15.27 | 15.66 | 404,885 | +0.78(+5.24%) |
Oct 14, 2022 | 15.44 | 15.60 | 14.85 | 14.88 | 284,452 | -0.40(-2.62%) |
Oct 13, 2022 | 14.53 | 15.36 | 14.34 | 15.28 | 230,514 | +0.17(+1.13%) |
Oct 12, 2022 | 15.14 | 15.28 | 14.92 | 15.11 | 369,659 | -0.07(-0.46%) |
Oct 11, 2022 | 15.34 | 15.51 | 14.91 | 15.18 | 345,487 | -0.32(-2.06%) |
Oct 10, 2022 | 16.16 | 16.16 | 15.33 | 15.50 | 295,927 | -0.70(-4.32%) |
Oct 07, 2022 | 16.67 | 16.67 | 16.09 | 16.20 | 281,691 | -0.84(-4.93%) |
Oct 06, 2022 | 16.92 | 17.23 | 16.89 | 17.04 | 163,889 | +0.01(+0.06%) |
Oct 05, 2022 | 16.78 | 17.12 | 16.59 | 17.03 | 164,968 | -0.03(-0.18%) |
Oct 04, 2022 | 16.78 | 17.13 | 16.74 | 17.06 | 412,124 | +0.73(+4.47%) |
Oct 03, 2022 | 16.12 | 16.42 | 15.92 | 16.33 | 189,515 | +0.37(+2.32%) |
Sep 30, 2022 | 16.08 | 16.52 | 15.93 | 15.96 | 297,842 | -0.21(-1.30%) |
Sep 29, 2022 | 16.17 | 16.27 | 15.95 | 16.17 | 230,150 | -0.31(-1.88%) |
Sep 28, 2022 | 15.89 | 16.57 | 15.80 | 16.48 | 370,151 | +0.65(+4.11%) |
Sep 27, 2022 | 15.88 | 16.13 | 15.63 | 15.83 | 225,532 | +0.19(+1.21%) |
Sep 26, 2022 | 15.69 | 16.12 | 15.59 | 15.64 | 303,064 | -0.13(-0.82%) |
Sep 23, 2022 | 15.85 | 15.99 | 15.52 | 15.77 | 267,070 | -0.28(-1.74%) |
Sep 22, 2022 | 16.44 | 16.57 | 16.03 | 16.05 | 199,151 | -0.49(-2.96%) |
Sep 21, 2022 | 16.94 | 17.21 | 16.54 | 16.54 | 324,410 | -0.33(-1.96%) |
Sep 20, 2022 | 16.96 | 17.12 | 16.80 | 16.87 | 413,472 | -0.28(-1.63%) |
Sep 19, 2022 | 16.73 | 17.15 | 16.68 | 17.15 | 508,262 | +0.29(+1.72%) |
Sep 16, 2022 | 17.02 | 17.02 | 16.68 | 16.86 | 629,342 | -0.45(-2.60%) |
Sep 15, 2022 | 17.26 | 17.64 | 17.19 | 17.31 | 362,859 | -0.11(-0.63%) |
Sep 14, 2022 | 17.24 | 17.45 | 17.06 | 17.42 | 206,662 | +0.20(+1.16%) |
Sep 13, 2022 | 17.36 | 17.53 | 17.18 | 17.22 | 290,226 | -0.86(-4.76%) |
Sep 12, 2022 | 17.84 | 18.09 | 17.80 | 18.08 | 289,489 | +0.34(+1.92%) |
Sep 09, 2022 | 17.36 | 17.79 | 17.36 | 17.74 | 520,715 | +0.66(+3.86%) |
Sep 08, 2022 | 16.70 | 17.08 | 16.56 | 17.08 | 295,619 | +0.23(+1.36%) |
Sep 07, 2022 | 16.43 | 16.86 | 16.32 | 16.85 | 255,555 | +0.49(+3.00%) |
Sep 06, 2022 | 16.46 | 16.52 | 16.18 | 16.36 | 440,137 | -0.06(-0.37%) |
Sep 02, 2022 | 16.84 | 16.87 | 16.32 | 16.42 | 265,863 | -0.20(-1.20%) |
Sep 01, 2022 | 16.76 | 16.79 | 16.21 | 16.62 | 371,665 | -0.34(-2.00%) |
Aug 31, 2022 | 17.31 | 17.51 | 16.92 | 16.96 | 1,043,523 | -0.15(-0.88%) |
Aug 30, 2022 | 17.27 | 17.41 | 16.85 | 17.11 | 188,083 | +0.00(+0.00%) |
Aug 29, 2022 | 17.12 | 17.45 | 17.08 | 17.11 | 1,344,124 | -0.25(-1.44%) |
Aug 26, 2022 | 18.05 | 18.10 | 17.34 | 17.36 | 331,407 | -0.64(-3.56%) |
Aug 25, 2022 | 17.81 | 18.00 | 17.62 | 18.00 | 377,425 | +0.28(+1.58%) |
Aug 24, 2022 | 17.50 | 17.93 | 17.49 | 17.72 | 178,971 | +0.23(+1.32%) |
Aug 23, 2022 | 17.70 | 17.90 | 17.48 | 17.49 | 436,643 | -0.24(-1.35%) |
Aug 22, 2022 | 17.92 | 18.05 | 17.64 | 17.73 | 480,364 | -0.56(-3.06%) |
Aug 19, 2022 | 18.59 | 18.65 | 18.16 | 18.29 | 316,971 | -0.60(-3.18%) |
Aug 18, 2022 | 18.79 | 18.95 | 18.65 | 18.89 | 238,811 | +0.08(+0.43%) |
Aug 17, 2022 | 19.08 | 19.12 | 18.76 | 18.81 | 370,279 | -0.57(-2.94%) |
Aug 16, 2022 | 19.37 | 19.48 | 18.96 | 19.38 | 897,460 | -0.19(-0.97%) |
Aug 15, 2022 | 19.37 | 19.62 | 19.30 | 19.57 | 249,659 | +0.10(+0.51%) |
Aug 12, 2022 | 19.22 | 19.48 | 19.05 | 19.47 | 1,107,725 | +0.46(+2.42%) |
Aug 11, 2022 | 19.65 | 19.84 | 18.95 | 19.01 | 605,554 | -0.38(-1.96%) |
Aug 10, 2022 | 18.96 | 19.43 | 18.96 | 19.39 | 544,749 | +0.97(+5.27%) |
Aug 09, 2022 | 18.66 | 18.71 | 18.33 | 18.42 | 383,071 | -0.35(-1.86%) |
Aug 08, 2022 | 18.65 | 19.21 | 18.65 | 18.77 | 428,037 | +0.18(+0.97%) |
Aug 05, 2022 | 18.24 | 18.71 | 18.06 | 18.59 | 334,088 | -0.03(-0.16%) |
Aug 04, 2022 | 18.58 | 18.71 | 18.31 | 18.62 | 302,224 | +0.03(+0.16%) |
Aug 03, 2022 | 17.95 | 18.64 | 17.95 | 18.59 | 672,258 | +0.83(+4.67%) |
Aug 02, 2022 | 17.30 | 17.98 | 17.28 | 17.76 | 309,960 | +0.23(+1.31%) |
Aug 01, 2022 | 17.21 | 17.72 | 17.03 | 17.53 | 226,746 | +0.15(+0.86%) |
Jul 29, 2022 | 17.33 | 17.48 | 17.13 | 17.38 | 206,195 | +0.06(+0.35%) |
Jul 28, 2022 | 17.02 | 17.32 | 16.70 | 17.32 | 281,942 | +0.29(+1.70%) |
Jul 27, 2022 | 16.63 | 17.11 | 16.55 | 17.03 | 300,494 | +0.71(+4.35%) |
Jul 26, 2022 | 16.83 | 16.83 | 16.23 | 16.32 | 210,155 | -0.76(-4.45%) |
Jul 25, 2022 | 17.27 | 17.27 | 16.93 | 17.08 | 199,527 | -0.27(-1.56%) |
Jul 22, 2022 | 17.89 | 18.13 | 17.19 | 17.35 | 427,275 | -0.63(-3.50%) |
Jul 21, 2022 | 17.51 | 17.98 | 17.42 | 17.98 | 669,261 | +0.42(+2.39%) |
Jul 20, 2022 | 16.85 | 17.62 | 16.83 | 17.56 | 496,233 | +0.84(+5.02%) |
Jul 19, 2022 | 16.50 | 16.75 | 16.21 | 16.72 | 295,583 | +0.44(+2.70%) |
Jul 18, 2022 | 16.44 | 16.75 | 16.20 | 16.28 | 292,062 | +0.11(+0.68%) |
Jul 15, 2022 | 16.01 | 16.20 | 15.77 | 16.17 | 316,294 | +0.40(+2.54%) |
Jul 14, 2022 | 16.03 | 16.15 | 15.63 | 15.77 | 209,887 | -0.45(-2.77%) |
Jul 13, 2022 | 16.00 | 16.47 | 15.81 | 16.22 | 274,957 | -0.20(-1.22%) |
Jul 12, 2022 | 16.96 | 17.22 | 16.29 | 16.42 | 358,772 | -0.55(-3.24%) |
Jul 11, 2022 | 17.56 | 17.56 | 16.89 | 16.97 | 277,702 | -0.84(-4.72%) |
Jul 08, 2022 | 17.62 | 18.09 | 17.47 | 17.81 | 231,104 | -0.11(-0.61%) |
Jul 07, 2022 | 17.34 | 17.92 | 17.31 | 17.92 | 360,232 | +0.58(+3.34%) |
Jul 06, 2022 | 17.53 | 17.76 | 17.21 | 17.34 | 611,910 | -0.19(-1.08%) |
Jul 05, 2022 | 16.69 | 17.55 | 16.51 | 17.53 | 780,049 | +0.64(+3.79%) |
Jul 01, 2022 | 16.54 | 16.96 | 16.44 | 16.89 | 333,044 | +0.40(+2.43%) |
Jun 30, 2022 | 16.67 | 16.77 | 16.12 | 16.49 | 551,793 | -0.45(-2.66%) |
Jun 29, 2022 | 17.07 | 17.13 | 16.73 | 16.94 | 454,532 | -0.14(-0.82%) |
Jun 28, 2022 | 17.80 | 17.98 | 17.02 | 17.08 | 619,087 | -0.77(-4.31%) |
Jun 27, 2022 | 18.15 | 18.26 | 17.64 | 17.85 | 418,332 | -0.29(-1.60%) |
Jun 24, 2022 | 17.55 | 18.20 | 17.48 | 18.14 | 2,489,110 | +0.80(+4.61%) |
Jun 23, 2022 | 16.65 | 17.40 | 16.57 | 17.34 | 721,527 | +0.80(+4.84%) |
Jun 22, 2022 | 16.11 | 16.84 | 16.11 | 16.54 | 629,929 | +0.18(+1.10%) |
Jun 21, 2022 | 16.42 | 16.73 | 16.34 | 16.36 | 394,628 | +0.22(+1.36%) |
Jun 17, 2022 | 15.69 | 16.30 | 15.69 | 16.14 | 1,493,699 | +0.51(+3.26%) |
Jun 16, 2022 | 15.93 | 16.08 | 15.50 | 15.63 | 755,300 | -0.81(-4.93%) |
Jun 15, 2022 | 16.06 | 16.75 | 16.05 | 16.44 | 1,218,305 | +0.55(+3.46%) |
Jun 14, 2022 | 16.04 | 16.20 | 15.74 | 15.89 | 623,128 | -0.02(-0.13%) |
Jun 13, 2022 | 16.28 | 16.58 | 15.86 | 15.91 | 832,038 | -1.09(-6.41%) |
Jun 10, 2022 | 17.31 | 17.38 | 16.86 | 17.00 | 770,153 | -0.73(-4.12%) |
Jun 09, 2022 | 18.21 | 18.42 | 17.72 | 17.73 | 478,762 | -0.68(-3.69%) |
Jun 08, 2022 | 18.27 | 18.63 | 18.24 | 18.41 | 787,423 | +0.08(+0.44%) |
Jun 07, 2022 | 17.75 | 18.35 | 17.74 | 18.33 | 499,510 | +0.31(+1.72%) |
Jun 06, 2022 | 18.31 | 18.38 | 17.79 | 18.02 | 1,079,058 | +0.01(+0.06%) |
Jun 03, 2022 | 18.32 | 18.42 | 17.93 | 18.01 | 955,839 | -0.56(-3.02%) |
Jun 02, 2022 | 17.72 | 18.62 | 17.71 | 18.57 | 643,224 | +0.79(+4.44%) |
Jun 01, 2022 | 18.06 | 18.39 | 17.59 | 17.78 | 608,708 | -0.08(-0.45%) |
May 31, 2022 | 18.21 | 18.29 | 17.68 | 17.86 | 446,703 | -0.35(-1.92%) |
May 27, 2022 | 17.83 | 18.24 | 17.75 | 18.21 | 905,777 | +0.62(+3.52%) |
May 26, 2022 | 16.90 | 17.70 | 16.82 | 17.59 | 345,506 | +0.57(+3.35%) |
May 25, 2022 | 16.45 | 17.16 | 16.44 | 17.02 | 912,461 | +0.50(+3.03%) |
May 24, 2022 | 16.99 | 17.00 | 16.35 | 16.52 | 636,650 | -0.69(-4.01%) |
May 23, 2022 | 17.18 | 17.31 | 16.76 | 17.21 | 1,110,822 | +0.04(+0.23%) |
May 20, 2022 | 17.49 | 17.57 | 16.61 | 17.17 | 561,069 | -0.02(-0.12%) |
May 19, 2022 | 16.49 | 17.49 | 16.49 | 17.19 | 983,382 | +0.62(+3.74%) |
May 18, 2022 | 16.96 | 17.26 | 16.45 | 16.57 | 1,238,332 | -0.73(-4.22%) |
May 17, 2022 | 17.46 | 17.67 | 16.75 | 17.30 | 650,312 | +0.19(+1.11%) |
May 16, 2022 | 17.57 | 17.82 | 17.04 | 17.11 | 884,581 | -0.65(-3.66%) |
May 13, 2022 | 17.17 | 17.78 | 17.11 | 17.76 | 639,216 | +0.89(+5.28%) |
May 12, 2022 | 16.39 | 17.19 | 16.27 | 16.87 | 980,834 | +0.19(+1.14%) |
May 11, 2022 | 17.07 | 17.46 | 16.66 | 16.68 | 1,237,412 | -0.59(-3.42%) |
May 10, 2022 | 17.66 | 17.90 | 16.85 | 17.27 | 982,829 | -0.08(-0.46%) |
May 09, 2022 | 17.87 | 18.06 | 17.25 | 17.35 | 994,293 | -0.89(-4.88%) |
May 06, 2022 | 18.61 | 18.69 | 17.96 | 18.24 | 1,258,704 | -0.61(-3.24%) |
May 05, 2022 | 19.60 | 19.60 | 18.64 | 18.85 | 726,083 | -1.10(-5.51%) |
May 04, 2022 | 19.37 | 19.99 | 18.85 | 19.95 | 742,693 | +0.37(+1.89%) |
May 03, 2022 | 19.66 | 19.89 | 19.44 | 19.58 | 379,878 | -0.14(-0.71%) |