Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.28 | 19.32 | 19.14 | 19.28 | 714,881 | -0.01(-0.05%) |
Feb 27, 2023 | 19.27 | 19.36 | 19.23 | 19.29 | 605,977 | +0.09(+0.48%) |
Feb 24, 2023 | 19.24 | 19.26 | 19.14 | 19.20 | 759,843 | -0.16(-0.81%) |
Feb 23, 2023 | 19.20 | 19.36 | 19.16 | 19.36 | 706,737 | +0.22(+1.16%) |
Feb 22, 2023 | 18.99 | 19.20 | 18.91 | 19.14 | 793,548 | +0.23(+1.22%) |
Feb 21, 2023 | 19.36 | 19.36 | 18.89 | 18.90 | 932,688 | -0.48(-2.47%) |
Feb 17, 2023 | 19.39 | 19.42 | 19.32 | 19.38 | 909,803 | -0.06(-0.33%) |
Feb 16, 2023 | 19.62 | 19.62 | 19.41 | 19.45 | 466,105 | -0.21(-1.08%) |
Feb 15, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 438,855 | +0.02(+0.09%) |
Feb 14, 2023 | 19.59 | 19.69 | 19.50 | 19.64 | 750,387 | +0.06(+0.28%) |
Feb 13, 2023 | 19.43 | 19.59 | 19.43 | 19.59 | 833,417 | +0.15(+0.76%) |
Feb 10, 2023 | 19.44 | 19.58 | 19.39 | 19.44 | 1,123,338 | -0.13(-0.66%) |
Feb 09, 2023 | 19.75 | 19.76 | 19.49 | 19.57 | 688,699 | -0.12(-0.61%) |
Feb 08, 2023 | 19.64 | 19.69 | 19.49 | 19.69 | 651,592 | +0.05(+0.23%) |
Feb 07, 2023 | 19.62 | 19.66 | 19.46 | 19.64 | 892,630 | +0.01(+0.05%) |
Feb 06, 2023 | 19.76 | 19.76 | 19.60 | 19.63 | 1,277,527 | -0.18(-0.88%) |
Feb 03, 2023 | 20.04 | 20.09 | 19.81 | 19.81 | 658,365 | -0.27(-1.35%) |
Feb 02, 2023 | 20.06 | 20.16 | 19.94 | 20.08 | 1,119,032 | +0.11(+0.55%) |
Feb 01, 2023 | 19.89 | 19.97 | 19.80 | 19.97 | 680,364 | +0.13(+0.65%) |
Jan 31, 2023 | 19.81 | 19.87 | 19.76 | 19.84 | 723,401 | +0.09(+0.46%) |
Jan 30, 2023 | 19.63 | 19.77 | 19.60 | 19.75 | 458,283 | +0.11(+0.56%) |
Jan 27, 2023 | 19.68 | 19.73 | 19.64 | 19.64 | 469,466 | -0.08(-0.42%) |
Jan 26, 2023 | 19.65 | 19.72 | 19.56 | 19.72 | 452,661 | +0.12(+0.61%) |
Jan 25, 2023 | 19.55 | 19.60 | 19.48 | 19.60 | 1,216,224 | +0.06(+0.28%) |
Jan 24, 2023 | 19.60 | 19.65 | 19.52 | 19.55 | 475,408 | -0.07(-0.37%) |
Jan 23, 2023 | 19.49 | 19.62 | 19.30 | 19.62 | 566,161 | +0.12(+0.61%) |
Jan 20, 2023 | 19.49 | 19.50 | 19.35 | 19.50 | 1,158,847 | +0.05(+0.24%) |
Jan 19, 2023 | 19.37 | 19.47 | 19.27 | 19.46 | 611,619 | +0.07(+0.38%) |
Jan 18, 2023 | 19.44 | 19.60 | 19.33 | 19.38 | 802,665 | +0.05(+0.28%) |
Jan 17, 2023 | 19.04 | 19.36 | 19.04 | 19.33 | 1,415,277 | +0.17(+0.86%) |
Jan 13, 2023 | 18.99 | 19.20 | 18.91 | 19.16 | 420,809 | +0.08(+0.43%) |
Jan 12, 2023 | 19.07 | 19.14 | 18.95 | 19.08 | 843,245 | +0.06(+0.29%) |
Jan 11, 2023 | 18.98 | 19.03 | 18.88 | 19.03 | 504,407 | +0.18(+0.97%) |
Jan 10, 2023 | 18.79 | 18.87 | 18.74 | 18.84 | 509,921 | +0.06(+0.34%) |
Jan 09, 2023 | 18.84 | 18.92 | 18.73 | 18.78 | 776,027 | -0.03(-0.15%) |
Jan 06, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 607,869 | +0.32(+1.74%) |
Jan 05, 2023 | 18.25 | 18.50 | 18.19 | 18.48 | 741,612 | +0.18(+1.00%) |
Jan 04, 2023 | 17.96 | 18.32 | 17.96 | 18.30 | 729,753 | +0.40(+2.26%) |
Jan 03, 2023 | 17.83 | 17.95 | 17.79 | 17.90 | 560,897 | +0.12(+0.67%) |
Dec 30, 2022 | 17.71 | 17.85 | 17.65 | 17.78 | 1,435,277 | -0.01(-0.05%) |
Dec 29, 2022 | 17.77 | 17.90 | 17.74 | 17.79 | 1,279,373 | +0.06(+0.34%) |
Dec 28, 2022 | 17.85 | 17.98 | 17.71 | 17.73 | 1,085,857 | -0.21(-1.17%) |
Dec 27, 2022 | 18.10 | 18.10 | 17.85 | 17.94 | 2,442,742 | -0.15(-0.81%) |
Dec 23, 2022 | 18.15 | 18.21 | 18.02 | 18.08 | 652,654 | -0.07(-0.40%) |
Dec 22, 2022 | 18.26 | 18.30 | 18.06 | 18.16 | 925,730 | -0.16(-0.90%) |
Dec 21, 2022 | 18.35 | 18.47 | 18.30 | 18.32 | 1,388,007 | +0.00(+0.00%) |
Dec 20, 2022 | 18.37 | 18.42 | 18.27 | 18.32 | 1,047,859 | -0.04(-0.20%) |
Dec 19, 2022 | 18.37 | 18.43 | 18.36 | 18.36 | 702,272 | -0.11(-0.59%) |
Dec 16, 2022 | 18.34 | 18.48 | 18.28 | 18.47 | 1,087,016 | +0.09(+0.50%) |
Dec 15, 2022 | 18.40 | 18.49 | 18.37 | 18.37 | 1,218,213 | -0.12(-0.64%) |
Dec 14, 2022 | 18.55 | 18.62 | 18.41 | 18.49 | 2,245,323 | -0.04(-0.20%) |
Dec 13, 2022 | 18.50 | 18.64 | 18.48 | 18.53 | 1,240,920 | +0.21(+1.15%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.18 | 18.32 | 1,028,674 | +0.01(+0.05%) |
Dec 09, 2022 | 18.47 | 18.49 | 18.27 | 18.31 | 1,075,337 | -0.16(-0.89%) |
Dec 08, 2022 | 18.62 | 18.67 | 18.48 | 18.48 | 771,350 | -0.14(-0.74%) |
Dec 07, 2022 | 18.53 | 18.64 | 18.51 | 18.61 | 761,977 | +0.10(+0.54%) |
Dec 06, 2022 | 18.62 | 18.69 | 18.47 | 18.51 | 725,358 | -0.11(-0.59%) |
Dec 05, 2022 | 18.78 | 18.87 | 18.62 | 18.62 | 855,539 | -0.32(-1.71%) |
Dec 02, 2022 | 18.75 | 18.95 | 18.66 | 18.95 | 548,805 | +0.10(+0.53%) |
Dec 01, 2022 | 18.65 | 18.87 | 18.63 | 18.85 | 1,274,311 | +0.25(+1.32%) |
Nov 30, 2022 | 18.33 | 18.62 | 18.25 | 18.60 | 954,318 | +0.28(+1.54%) |
Nov 29, 2022 | 18.54 | 18.54 | 18.29 | 18.32 | 1,202,671 | -0.24(-1.27%) |
Nov 28, 2022 | 18.60 | 18.61 | 18.52 | 18.55 | 543,575 | -0.06(-0.34%) |
Nov 25, 2022 | 18.55 | 18.63 | 18.53 | 18.62 | 354,050 | +0.07(+0.39%) |
Nov 23, 2022 | 18.49 | 18.58 | 18.46 | 18.55 | 750,076 | +0.11(+0.59%) |
Nov 22, 2022 | 18.53 | 18.53 | 18.44 | 18.44 | 1,007,999 | -0.03(-0.15%) |
Nov 21, 2022 | 18.44 | 18.52 | 18.42 | 18.46 | 519,051 | -0.03(-0.15%) |
Nov 18, 2022 | 18.57 | 18.57 | 18.44 | 18.49 | 803,019 | +0.03(+0.15%) |
Nov 17, 2022 | 18.45 | 18.48 | 18.33 | 18.46 | 1,006,878 | -0.11(-0.59%) |
Nov 16, 2022 | 18.61 | 18.62 | 18.54 | 18.57 | 711,082 | -0.01(-0.05%) |
Nov 15, 2022 | 18.36 | 18.62 | 18.36 | 18.58 | 773,771 | +0.31(+1.69%) |
Nov 14, 2022 | 18.52 | 18.53 | 18.25 | 18.27 | 1,305,326 | -0.25(-1.32%) |
Nov 11, 2022 | 18.38 | 18.60 | 18.31 | 18.52 | 1,092,617 | +0.16(+0.89%) |
Nov 10, 2022 | 17.89 | 18.42 | 17.85 | 18.35 | 2,249,636 | +0.78(+4.44%) |
Nov 09, 2022 | 17.62 | 17.68 | 17.41 | 17.57 | 14,073,123 | -0.11(-0.62%) |
Nov 08, 2022 | 17.41 | 17.68 | 17.36 | 17.68 | 887,824 | +0.32(+1.83%) |
Nov 07, 2022 | 17.31 | 17.38 | 17.26 | 17.36 | 791,165 | +0.07(+0.42%) |
Nov 04, 2022 | 17.42 | 17.43 | 17.26 | 17.29 | 779,525 | -0.12(-0.68%) |
Nov 03, 2022 | 17.44 | 17.44 | 17.32 | 17.41 | 552,562 | -0.02(-0.13%) |
Nov 02, 2022 | 17.51 | 17.67 | 17.40 | 17.43 | 547,869 | -0.05(-0.31%) |
Nov 01, 2022 | 17.80 | 17.81 | 17.49 | 17.49 | 1,395,888 | -0.24(-1.38%) |
Oct 31, 2022 | 17.81 | 17.81 | 17.60 | 17.73 | 762,339 | -0.04(-0.20%) |
Oct 28, 2022 | 17.64 | 17.77 | 17.61 | 17.77 | 652,764 | +0.18(+1.03%) |
Oct 27, 2022 | 17.78 | 17.78 | 17.59 | 17.59 | 523,531 | -0.05(-0.31%) |
Oct 26, 2022 | 17.60 | 17.78 | 17.53 | 17.64 | 766,609 | +0.04(+0.21%) |
Oct 25, 2022 | 17.42 | 17.60 | 17.42 | 17.60 | 834,655 | +0.25(+1.46%) |
Oct 24, 2022 | 17.32 | 17.42 | 17.28 | 17.35 | 589,033 | +0.03(+0.16%) |
Oct 21, 2022 | 17.35 | 17.41 | 17.23 | 17.32 | 950,092 | -0.05(-0.31%) |
Oct 20, 2022 | 17.66 | 17.66 | 17.36 | 17.38 | 634,446 | -0.31(-1.74%) |
Oct 19, 2022 | 17.67 | 17.72 | 17.57 | 17.69 | 817,513 | -0.08(-0.46%) |
Oct 18, 2022 | 17.81 | 17.85 | 17.71 | 17.77 | 655,247 | +0.05(+0.25%) |
Oct 17, 2022 | 17.79 | 17.92 | 17.71 | 17.72 | 588,203 | +0.02(+0.10%) |
Oct 14, 2022 | 17.83 | 17.87 | 17.69 | 17.70 | 816,309 | -0.09(-0.51%) |
Oct 13, 2022 | 17.66 | 17.83 | 17.51 | 17.79 | 693,331 | -0.03(-0.15%) |
Oct 12, 2022 | 17.97 | 17.97 | 17.78 | 17.82 | 1,043,306 | -0.16(-0.90%) |
Oct 11, 2022 | 18.05 | 18.09 | 17.89 | 17.98 | 716,886 | -0.08(-0.45%) |
Oct 10, 2022 | 18.38 | 18.38 | 18.00 | 18.07 | 889,303 | -0.14(-0.74%) |
Oct 07, 2022 | 18.30 | 18.30 | 18.17 | 18.20 | 671,292 | -0.16(-0.89%) |
Oct 06, 2022 | 18.47 | 18.53 | 18.34 | 18.36 | 604,852 | -0.12(-0.64%) |
Oct 05, 2022 | 18.57 | 18.63 | 18.48 | 18.48 | 486,627 | -0.20(-1.09%) |
Oct 04, 2022 | 18.66 | 18.80 | 18.61 | 18.68 | 1,060,783 | +0.09(+0.48%) |
Oct 03, 2022 | 18.51 | 18.69 | 18.51 | 18.59 | 666,300 | +0.16(+0.88%) |
Sep 30, 2022 | 18.44 | 18.53 | 18.33 | 18.43 | 2,496,346 | +0.00(+0.00%) |
Sep 29, 2022 | 18.45 | 18.55 | 18.22 | 18.43 | 885,030 | -0.12(-0.63%) |
Sep 28, 2022 | 18.45 | 18.58 | 18.27 | 18.55 | 1,184,448 | +0.26(+1.42%) |
Sep 27, 2022 | 18.31 | 18.45 | 18.18 | 18.29 | 13,366,455 | -0.01(-0.05%) |
Sep 26, 2022 | 18.22 | 18.36 | 18.17 | 18.30 | 641,795 | +0.00(+0.00%) |
Sep 23, 2022 | 18.52 | 18.52 | 18.25 | 18.30 | 1,085,263 | -0.28(-1.50%) |
Sep 22, 2022 | 18.73 | 18.73 | 18.51 | 18.58 | 586,268 | -0.19(-1.01%) |
Sep 21, 2022 | 18.74 | 18.86 | 18.70 | 18.76 | 661,311 | +0.10(+0.53%) |
Sep 20, 2022 | 18.76 | 18.77 | 18.67 | 18.67 | 503,105 | -0.21(-1.10%) |
Sep 19, 2022 | 18.85 | 18.89 | 18.76 | 18.87 | 573,916 | -0.04(-0.24%) |
Sep 16, 2022 | 18.87 | 18.92 | 18.76 | 18.92 | 502,726 | +0.03(+0.14%) |
Sep 15, 2022 | 19.03 | 19.11 | 18.89 | 18.89 | 1,256,931 | -0.13(-0.66%) |
Sep 14, 2022 | 19.05 | 19.12 | 18.95 | 19.02 | 788,786 | -0.01(-0.05%) |
Sep 13, 2022 | 19.00 | 19.11 | 18.91 | 19.03 | 1,433,006 | -0.22(-1.17%) |
Sep 12, 2022 | 19.15 | 19.29 | 19.12 | 19.25 | 363,567 | +0.16(+0.85%) |
Sep 09, 2022 | 18.94 | 19.12 | 18.94 | 19.09 | 638,121 | +0.18(+0.95%) |
Sep 08, 2022 | 18.97 | 19.06 | 18.89 | 18.91 | 458,673 | -0.11(-0.57%) |
Sep 07, 2022 | 18.90 | 19.03 | 18.85 | 19.02 | 632,088 | +0.16(+0.86%) |
Sep 06, 2022 | 19.03 | 19.05 | 18.82 | 18.85 | 466,144 | -0.22(-1.15%) |
Sep 02, 2022 | 19.08 | 19.13 | 18.97 | 19.07 | 697,301 | +0.07(+0.38%) |
Sep 01, 2022 | 19.07 | 19.07 | 18.88 | 19.00 | 436,396 | -0.09(-0.47%) |
Aug 31, 2022 | 19.27 | 19.32 | 19.06 | 19.09 | 610,664 | -0.09(-0.47%) |
Aug 30, 2022 | 19.33 | 19.38 | 19.16 | 19.18 | 459,891 | -0.12(-0.60%) |
Aug 29, 2022 | 19.29 | 19.35 | 19.24 | 19.30 | 1,648,551 | -0.05(-0.28%) |
Aug 26, 2022 | 19.54 | 19.58 | 19.33 | 19.35 | 492,715 | -0.21(-1.10%) |
Aug 25, 2022 | 19.39 | 19.59 | 19.31 | 19.57 | 1,280,996 | +0.30(+1.58%) |
Aug 24, 2022 | 19.22 | 19.38 | 19.14 | 19.26 | 1,754,051 | +0.10(+0.51%) |
Aug 23, 2022 | 19.57 | 19.67 | 18.82 | 19.16 | 21,766,824 | -0.36(-1.83%) |
Aug 22, 2022 | 19.75 | 19.75 | 19.50 | 19.52 | 538,082 | -0.23(-1.18%) |
Aug 19, 2022 | 19.92 | 19.97 | 19.75 | 19.75 | 440,873 | -0.23(-1.16%) |
Aug 18, 2022 | 20.03 | 20.03 | 19.92 | 19.99 | 383,307 | +0.00(+0.00%) |
Aug 17, 2022 | 20.17 | 20.30 | 19.94 | 19.99 | 680,956 | -0.27(-1.32%) |
Aug 16, 2022 | 20.27 | 20.29 | 20.19 | 20.26 | 369,893 | -0.03(-0.13%) |
Aug 15, 2022 | 20.25 | 20.31 | 20.22 | 20.28 | 420,420 | -0.01(-0.04%) |
Aug 12, 2022 | 20.26 | 20.29 | 20.13 | 20.29 | 675,958 | +0.14(+0.71%) |
Aug 11, 2022 | 20.25 | 20.31 | 20.12 | 20.15 | 623,881 | -0.03(-0.13%) |
Aug 10, 2022 | 20.05 | 20.29 | 20.05 | 20.17 | 1,746,066 | +0.12(+0.58%) |
Aug 09, 2022 | 20.27 | 20.27 | 19.97 | 20.06 | 413,572 | -0.23(-1.15%) |
Aug 08, 2022 | 20.35 | 20.37 | 20.22 | 20.29 | 611,494 | +0.07(+0.35%) |
Aug 05, 2022 | 20.39 | 20.39 | 20.18 | 20.22 | 681,081 | -0.25(-1.22%) |
Aug 04, 2022 | 20.43 | 20.50 | 20.36 | 20.47 | 1,022,342 | +0.00(+0.00%) |
Aug 03, 2022 | 20.35 | 20.48 | 20.31 | 20.47 | 1,601,530 | +0.16(+0.77%) |
Aug 02, 2022 | 19.96 | 20.39 | 19.92 | 20.31 | 18,645,754 | +0.28(+1.42%) |
Aug 01, 2022 | 19.91 | 20.03 | 19.85 | 20.03 | 407,852 | +0.09(+0.45%) |
Jul 29, 2022 | 19.69 | 19.97 | 19.69 | 19.94 | 921,307 | +0.23(+1.17%) |
Jul 28, 2022 | 19.63 | 19.73 | 19.57 | 19.71 | 607,530 | +0.12(+0.59%) |
Jul 27, 2022 | 19.53 | 19.61 | 19.48 | 19.59 | 681,263 | +0.06(+0.32%) |
Jul 26, 2022 | 19.54 | 19.56 | 19.49 | 19.53 | 255,248 | -0.04(-0.18%) |
Jul 25, 2022 | 19.56 | 19.57 | 19.49 | 19.57 | 556,320 | +0.07(+0.37%) |
Jul 22, 2022 | 19.41 | 19.56 | 19.37 | 19.49 | 620,474 | +0.09(+0.46%) |
Jul 21, 2022 | 19.34 | 19.44 | 19.27 | 19.41 | 394,526 | +0.04(+0.23%) |
Jul 20, 2022 | 19.33 | 19.38 | 19.27 | 19.36 | 495,122 | +0.04(+0.23%) |
Jul 19, 2022 | 19.25 | 19.32 | 19.23 | 19.32 | 421,022 | +0.12(+0.65%) |
Jul 18, 2022 | 19.25 | 19.26 | 19.15 | 19.19 | 472,898 | -0.04(-0.23%) |
Jul 15, 2022 | 19.09 | 19.24 | 19.07 | 19.24 | 519,656 | +0.18(+0.93%) |
Jul 14, 2022 | 18.93 | 19.07 | 18.90 | 19.06 | 467,253 | -0.05(-0.28%) |
Jul 13, 2022 | 18.98 | 19.17 | 18.91 | 19.11 | 1,712,296 | -0.01(-0.05%) |
Jul 12, 2022 | 19.18 | 19.24 | 19.09 | 19.12 | 328,873 | -0.04(-0.19%) |
Jul 11, 2022 | 19.08 | 19.16 | 19.05 | 19.16 | 422,737 | +0.10(+0.51%) |
Jul 08, 2022 | 19.01 | 19.10 | 18.98 | 19.06 | 347,930 | +0.03(+0.14%) |
Jul 07, 2022 | 18.88 | 19.08 | 18.88 | 19.03 | 400,968 | +0.08(+0.42%) |
Jul 06, 2022 | 18.99 | 19.05 | 18.85 | 18.95 | 548,957 | +0.01(+0.04%) |
Jul 05, 2022 | 19.01 | 19.01 | 18.85 | 18.94 | 483,383 | -0.04(-0.23%) |
Jul 01, 2022 | 18.79 | 19.01 | 18.79 | 18.99 | 587,576 | +0.20(+1.08%) |
Jun 30, 2022 | 18.83 | 18.85 | 18.71 | 18.78 | 923,065 | -0.06(-0.33%) |
Jun 29, 2022 | 18.85 | 18.86 | 18.70 | 18.85 | 730,326 | +0.08(+0.42%) |
Jun 28, 2022 | 18.85 | 18.96 | 18.75 | 18.77 | 906,859 | -0.03(-0.14%) |
Jun 27, 2022 | 18.82 | 18.86 | 18.78 | 18.79 | 573,960 | -0.03(-0.14%) |
Jun 24, 2022 | 18.74 | 18.83 | 18.70 | 18.82 | 547,624 | +0.16(+0.85%) |
Jun 23, 2022 | 18.64 | 18.69 | 18.53 | 18.66 | 629,555 | +0.10(+0.52%) |
Jun 22, 2022 | 18.44 | 18.56 | 18.42 | 18.56 | 804,305 | +0.11(+0.58%) |
Jun 21, 2022 | 18.31 | 18.47 | 18.29 | 18.46 | 504,031 | +0.27(+1.46%) |
Jun 17, 2022 | 18.31 | 18.32 | 18.19 | 18.19 | 1,011,251 | +0.00(+0.00%) |
Jun 16, 2022 | 18.39 | 18.42 | 18.13 | 18.19 | 1,238,212 | -0.36(-1.96%) |
Jun 15, 2022 | 18.31 | 18.69 | 18.28 | 18.55 | 698,238 | +0.33(+1.80%) |
Jun 14, 2022 | 18.31 | 18.38 | 18.08 | 18.23 | 1,067,179 | +0.00(+0.00%) |
Jun 13, 2022 | 18.73 | 18.73 | 18.20 | 18.23 | 987,537 | -0.67(-3.56%) |
Jun 10, 2022 | 19.18 | 19.20 | 18.80 | 18.90 | 1,750,507 | -0.39(-2.02%) |
Jun 09, 2022 | 19.52 | 19.55 | 19.29 | 19.29 | 760,298 | -0.27(-1.40%) |
Jun 08, 2022 | 19.67 | 19.67 | 19.54 | 19.56 | 675,724 | -0.12(-0.63%) |
Jun 07, 2022 | 19.51 | 19.69 | 19.42 | 19.69 | 521,502 | +0.19(+1.00%) |
Jun 06, 2022 | 19.68 | 19.68 | 19.49 | 19.49 | 470,752 | -0.09(-0.45%) |
Jun 03, 2022 | 19.63 | 19.63 | 19.49 | 19.58 | 573,594 | -0.04(-0.19%) |
Jun 02, 2022 | 19.61 | 19.65 | 19.49 | 19.62 | 503,924 | +0.01(+0.04%) |
Jun 01, 2022 | 19.77 | 19.82 | 19.55 | 19.61 | 460,924 | +0.00(+0.00%) |
May 31, 2022 | 19.78 | 19.85 | 19.49 | 19.61 | 998,263 | -0.20(-1.02%) |
May 27, 2022 | 19.56 | 19.86 | 19.43 | 19.81 | 836,780 | +0.40(+2.04%) |
May 26, 2022 | 19.22 | 19.46 | 19.22 | 19.41 | 1,164,577 | +0.25(+1.29%) |
May 25, 2022 | 18.83 | 19.17 | 18.83 | 19.17 | 702,529 | +0.35(+1.87%) |
May 24, 2022 | 18.67 | 18.82 | 18.56 | 18.82 | 704,070 | +0.17(+0.90%) |
May 23, 2022 | 18.60 | 18.70 | 18.58 | 18.65 | 693,044 | +0.04(+0.24%) |
May 20, 2022 | 18.69 | 18.77 | 18.53 | 18.60 | 595,966 | -0.06(-0.33%) |
May 19, 2022 | 18.58 | 18.72 | 18.54 | 18.67 | 721,640 | +0.11(+0.57%) |
May 18, 2022 | 18.75 | 18.75 | 18.53 | 18.56 | 703,879 | -0.20(-1.08%) |
May 17, 2022 | 18.88 | 18.88 | 18.73 | 18.76 | 735,111 | -0.04(-0.19%) |
May 16, 2022 | 18.62 | 18.81 | 18.52 | 18.80 | 714,311 | +0.18(+0.95%) |
May 13, 2022 | 18.52 | 18.69 | 18.52 | 18.62 | 886,307 | +0.12(+0.67%) |
May 12, 2022 | 18.39 | 18.50 | 18.30 | 18.50 | 1,155,306 | +0.15(+0.82%) |
May 11, 2022 | 18.42 | 18.55 | 18.30 | 18.35 | 2,102,401 | -0.12(-0.67%) |
May 10, 2022 | 18.32 | 18.50 | 18.29 | 18.47 | 2,355,038 | +0.22(+1.21%) |
May 09, 2022 | 18.46 | 18.49 | 18.23 | 18.25 | 1,002,153 | -0.33(-1.80%) |
May 06, 2022 | 18.74 | 18.75 | 18.52 | 18.59 | 1,104,608 | -0.25(-1.31%) |
May 05, 2022 | 19.11 | 19.11 | 18.73 | 18.83 | 1,377,545 | -0.33(-1.75%) |
May 04, 2022 | 18.72 | 19.17 | 18.65 | 19.17 | 611,204 | +0.45(+2.40%) |
May 03, 2022 | 18.67 | 18.82 | 18.65 | 18.72 | 770,425 | +0.06(+0.33%) |
May 02, 2022 | 19.02 | 19.02 | 18.59 | 18.66 | 1,124,562 | -0.39(-2.07%) |
Apr 29, 2022 | 19.12 | 19.18 | 18.94 | 19.05 | 900,866 | -0.18(-0.96%) |
Apr 28, 2022 | 18.96 | 19.24 | 18.86 | 19.24 | 2,086,717 | +0.30(+1.57%) |
Apr 27, 2022 | 19.25 | 19.25 | 18.88 | 18.94 | 3,467,038 | -0.25(-1.28%) |
Apr 26, 2022 | 19.32 | 19.32 | 19.17 | 19.18 | 907,711 | -0.08(-0.41%) |
Apr 25, 2022 | 19.18 | 19.29 | 19.14 | 19.26 | 947,534 | +0.09(+0.46%) |
Apr 22, 2022 | 19.35 | 19.35 | 19.16 | 19.18 | 805,013 | -0.20(-1.04%) |
Apr 21, 2022 | 19.70 | 19.70 | 19.34 | 19.38 | 1,059,701 | -0.23(-1.16%) |
Apr 20, 2022 | 19.51 | 19.61 | 19.45 | 19.61 | 1,170,728 | +0.18(+0.90%) |
Apr 19, 2022 | 19.50 | 19.53 | 19.40 | 19.43 | 900,665 | -0.07(-0.36%) |
Apr 18, 2022 | 19.55 | 19.66 | 19.50 | 19.50 | 706,167 | -0.05(-0.27%) |
Apr 14, 2022 | 19.65 | 19.67 | 19.53 | 19.55 | 743,281 | -0.11(-0.54%) |
Apr 13, 2022 | 19.69 | 19.73 | 19.64 | 19.66 | 868,819 | -0.02(-0.09%) |
Apr 12, 2022 | 19.73 | 19.80 | 19.60 | 19.68 | 711,318 | +0.04(+0.22%) |
Apr 11, 2022 | 19.83 | 19.86 | 19.63 | 19.63 | 786,863 | -0.25(-1.28%) |
Apr 08, 2022 | 19.91 | 20.04 | 19.89 | 19.89 | 627,823 | -0.18(-0.87%) |
Apr 07, 2022 | 19.98 | 20.12 | 19.92 | 20.06 | 750,789 | +0.11(+0.57%) |
Apr 06, 2022 | 20.00 | 20.03 | 19.89 | 19.95 | 877,552 | -0.12(-0.61%) |
Apr 05, 2022 | 20.38 | 20.46 | 20.07 | 20.07 | 1,305,408 | -0.32(-1.55%) |
Apr 04, 2022 | 20.42 | 20.44 | 20.36 | 20.39 | 553,531 | +0.02(+0.09%) |
Apr 01, 2022 | 20.52 | 20.58 | 20.34 | 20.37 | 1,202,929 | -0.14(-0.68%) |
Mar 31, 2022 | 20.52 | 20.59 | 20.45 | 20.51 | 1,449,847 | +0.09(+0.43%) |
Mar 30, 2022 | 20.34 | 20.49 | 20.34 | 20.42 | 736,266 | +0.02(+0.09%) |
Mar 29, 2022 | 20.08 | 20.41 | 20.08 | 20.40 | 3,380,022 | +0.29(+1.43%) |
Mar 28, 2022 | 20.05 | 20.12 | 19.97 | 20.12 | 648,147 | +0.10(+0.52%) |
Mar 25, 2022 | 20.19 | 20.19 | 19.98 | 20.01 | 606,458 | -0.14(-0.69%) |
Mar 24, 2022 | 20.09 | 20.19 | 20.07 | 20.15 | 549,493 | +0.07(+0.35%) |
Mar 23, 2022 | 20.12 | 20.25 | 20.05 | 20.08 | 852,715 | -0.06(-0.30%) |
Mar 22, 2022 | 20.15 | 20.19 | 20.08 | 20.14 | 636,361 | +0.00(+0.00%) |
Mar 21, 2022 | 20.35 | 20.39 | 20.13 | 20.14 | 695,113 | -0.24(-1.20%) |
Mar 18, 2022 | 20.19 | 20.39 | 20.19 | 20.39 | 960,306 | +0.13(+0.65%) |
Mar 17, 2022 | 20.05 | 20.27 | 19.95 | 20.26 | 624,644 | +0.20(+1.00%) |
Mar 16, 2022 | 19.96 | 20.08 | 19.84 | 20.05 | 1,166,450 | +0.23(+1.14%) |
Mar 15, 2022 | 19.78 | 19.83 | 19.69 | 19.83 | 1,033,664 | +0.14(+0.71%) |
Mar 14, 2022 | 19.98 | 19.98 | 19.64 | 19.69 | 868,372 | -0.31(-1.57%) |
Mar 11, 2022 | 20.18 | 20.20 | 19.99 | 20.00 | 1,787,873 | -0.12(-0.61%) |
Mar 10, 2022 | 20.14 | 20.14 | 20.02 | 20.12 | 1,605,919 | -0.04(-0.22%) |
Mar 09, 2022 | 20.15 | 20.25 | 20.10 | 20.17 | 559,465 | +0.07(+0.35%) |
Mar 08, 2022 | 20.11 | 20.16 | 19.99 | 20.10 | 1,352,856 | -0.01(-0.04%) |
Mar 07, 2022 | 20.29 | 20.30 | 20.08 | 20.11 | 706,429 | -0.24(-1.16%) |
Mar 04, 2022 | 20.52 | 20.52 | 20.30 | 20.34 | 866,568 | -0.16(-0.77%) |
Mar 03, 2022 | 20.60 | 20.60 | 20.46 | 20.50 | 563,005 | -0.04(-0.17%) |
Mar 02, 2022 | 20.54 | 20.63 | 20.45 | 20.54 | 723,973 | +0.07(+0.34%) |