Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.74 | 19.91 | 19.66 | 19.91 | 177,776 | +0.13(+0.66%) |
Apr 27, 2023 | 19.61 | 19.78 | 19.54 | 19.78 | 208,425 | +0.27(+1.39%) |
Apr 26, 2023 | 19.59 | 19.68 | 19.47 | 19.51 | 261,049 | +0.04(+0.18%) |
Apr 25, 2023 | 19.81 | 19.81 | 19.42 | 19.47 | 413,405 | -0.39(-1.98%) |
Apr 24, 2023 | 19.82 | 19.95 | 19.73 | 19.87 | 158,568 | -0.04(-0.18%) |
Apr 21, 2023 | 20.01 | 20.04 | 19.71 | 19.90 | 155,478 | -0.14(-0.70%) |
Apr 20, 2023 | 20.05 | 20.10 | 19.98 | 20.04 | 198,112 | -0.08(-0.39%) |
Apr 19, 2023 | 20.16 | 20.17 | 20.03 | 20.12 | 231,065 | -0.19(-0.95%) |
Apr 18, 2023 | 20.33 | 20.37 | 20.20 | 20.31 | 205,335 | +0.03(+0.13%) |
Apr 17, 2023 | 20.20 | 20.31 | 20.16 | 20.29 | 309,978 | +0.09(+0.43%) |
Apr 14, 2023 | 20.29 | 20.31 | 20.07 | 20.20 | 229,945 | -0.07(-0.35%) |
Apr 13, 2023 | 20.22 | 20.32 | 20.16 | 20.27 | 244,323 | +0.15(+0.74%) |
Apr 12, 2023 | 20.15 | 20.29 | 20.03 | 20.12 | 379,111 | +0.05(+0.26%) |
Apr 11, 2023 | 19.98 | 20.14 | 19.82 | 20.07 | 241,161 | +0.30(+1.51%) |
Apr 10, 2023 | 19.82 | 19.82 | 19.67 | 19.77 | 182,624 | -0.11(-0.57%) |
Apr 06, 2023 | 19.86 | 19.91 | 19.74 | 19.88 | 179,496 | +0.02(+0.09%) |
Apr 05, 2023 | 19.94 | 20.09 | 19.72 | 19.87 | 180,430 | -0.13(-0.66%) |
Apr 04, 2023 | 20.03 | 20.08 | 19.85 | 20.00 | 332,917 | -0.02(-0.09%) |
Apr 03, 2023 | 20.01 | 20.10 | 19.91 | 20.01 | 313,337 | +0.03(+0.13%) |
Mar 31, 2023 | 19.95 | 20.07 | 19.89 | 19.99 | 298,229 | +0.10(+0.52%) |
Mar 30, 2023 | 19.81 | 19.95 | 19.78 | 19.88 | 194,200 | +0.17(+0.88%) |
Mar 29, 2023 | 19.56 | 19.74 | 19.55 | 19.71 | 211,776 | +0.18(+0.93%) |
Mar 28, 2023 | 19.43 | 19.56 | 19.42 | 19.53 | 134,622 | +0.12(+0.63%) |
Mar 27, 2023 | 19.36 | 19.46 | 19.28 | 19.41 | 187,060 | +0.00(+0.00%) |
Mar 24, 2023 | 19.17 | 19.42 | 19.08 | 19.41 | 353,399 | +0.11(+0.58%) |
Mar 23, 2023 | 19.61 | 19.77 | 19.21 | 19.29 | 200,643 | -0.13(-0.67%) |
Mar 22, 2023 | 19.63 | 19.78 | 19.40 | 19.42 | 189,567 | -0.21(-1.06%) |
Mar 21, 2023 | 19.55 | 19.69 | 19.53 | 19.63 | 159,643 | +0.22(+1.12%) |
Mar 20, 2023 | 19.28 | 19.54 | 19.27 | 19.42 | 189,801 | +0.10(+0.49%) |
Mar 17, 2023 | 19.59 | 19.62 | 19.26 | 19.32 | 202,865 | -0.23(-1.15%) |
Mar 16, 2023 | 19.53 | 19.61 | 19.22 | 19.55 | 299,147 | -0.02(-0.09%) |
Mar 15, 2023 | 19.79 | 19.80 | 19.27 | 19.56 | 358,941 | -0.47(-2.34%) |
Mar 14, 2023 | 19.91 | 20.21 | 19.87 | 20.03 | 357,730 | +0.23(+1.14%) |
Mar 13, 2023 | 19.77 | 20.02 | 19.60 | 19.81 | 559,608 | -0.21(-1.04%) |
Mar 10, 2023 | 20.37 | 20.39 | 19.95 | 20.01 | 379,203 | -0.37(-1.83%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.37 | 20.39 | 404,660 | -0.46(-2.21%) |
Mar 08, 2023 | 20.86 | 20.95 | 20.73 | 20.85 | 214,402 | +0.04(+0.21%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.75 | 20.80 | 299,517 | -0.43(-2.04%) |
Mar 06, 2023 | 21.32 | 21.32 | 21.17 | 21.24 | 240,810 | -0.05(-0.24%) |
Mar 03, 2023 | 21.13 | 21.31 | 21.10 | 21.29 | 231,799 | +0.26(+1.26%) |
Mar 02, 2023 | 21.09 | 21.09 | 20.87 | 21.03 | 244,564 | -0.06(-0.29%) |
Mar 01, 2023 | 21.08 | 21.15 | 20.99 | 21.09 | 302,201 | +0.22(+1.07%) |
Feb 28, 2023 | 21.03 | 21.03 | 20.82 | 20.86 | 241,569 | -0.06(-0.29%) |
Feb 27, 2023 | 21.08 | 21.12 | 20.91 | 20.92 | 201,099 | -0.05(-0.25%) |
Feb 24, 2023 | 21.17 | 21.20 | 20.86 | 20.97 | 261,504 | -0.33(-1.53%) |
Feb 23, 2023 | 21.32 | 21.36 | 21.11 | 21.30 | 144,442 | +0.03(+0.16%) |
Feb 22, 2023 | 21.32 | 21.45 | 21.21 | 21.27 | 137,756 | -0.04(-0.20%) |
Feb 21, 2023 | 21.59 | 21.59 | 21.21 | 21.31 | 265,440 | -0.18(-0.84%) |
Feb 17, 2023 | 21.39 | 21.49 | 21.30 | 21.49 | 134,747 | +0.02(+0.08%) |
Feb 16, 2023 | 21.40 | 21.58 | 21.29 | 21.47 | 207,374 | -0.04(-0.20%) |
Feb 15, 2023 | 21.55 | 21.59 | 21.30 | 21.51 | 239,432 | -0.13(-0.60%) |
Feb 14, 2023 | 21.65 | 21.76 | 21.46 | 21.64 | 320,985 | -0.01(-0.04%) |
Feb 13, 2023 | 21.51 | 21.66 | 21.45 | 21.65 | 281,747 | +0.27(+1.24%) |
Feb 10, 2023 | 21.37 | 21.44 | 21.32 | 21.39 | 221,203 | +0.03(+0.16%) |
Feb 09, 2023 | 21.69 | 21.73 | 21.33 | 21.35 | 308,517 | -0.25(-1.15%) |
Feb 08, 2023 | 21.74 | 21.79 | 21.49 | 21.60 | 287,616 | -0.20(-0.91%) |
Feb 07, 2023 | 21.79 | 21.85 | 21.59 | 21.80 | 287,724 | -0.02(-0.08%) |
Feb 06, 2023 | 22.03 | 22.11 | 21.68 | 21.82 | 336,917 | -0.31(-1.40%) |
Feb 03, 2023 | 22.37 | 22.48 | 22.07 | 22.12 | 409,369 | -0.38(-1.70%) |
Feb 02, 2023 | 22.74 | 22.78 | 22.40 | 22.51 | 623,389 | -0.05(-0.21%) |
Feb 01, 2023 | 22.41 | 22.66 | 22.22 | 22.55 | 411,538 | +0.22(+0.97%) |
Jan 31, 2023 | 22.12 | 22.34 | 22.02 | 22.34 | 234,743 | +0.23(+1.04%) |
Jan 30, 2023 | 22.34 | 22.36 | 22.11 | 22.11 | 304,981 | -0.31(-1.40%) |
Jan 27, 2023 | 22.37 | 22.45 | 22.30 | 22.42 | 220,318 | +0.02(+0.08%) |
Jan 26, 2023 | 22.34 | 22.46 | 22.22 | 22.40 | 224,479 | +0.13(+0.57%) |
Jan 25, 2023 | 22.17 | 22.28 | 22.03 | 22.28 | 215,876 | +0.09(+0.42%) |
Jan 24, 2023 | 22.14 | 22.28 | 22.11 | 22.18 | 210,215 | -0.06(-0.27%) |
Jan 23, 2023 | 22.19 | 22.30 | 22.12 | 22.24 | 393,091 | +0.11(+0.50%) |
Jan 20, 2023 | 21.96 | 22.13 | 21.85 | 22.13 | 191,263 | +0.20(+0.89%) |
Jan 19, 2023 | 21.85 | 21.97 | 21.73 | 21.94 | 594,383 | +0.08(+0.39%) |
Jan 18, 2023 | 22.07 | 22.17 | 21.80 | 21.85 | 264,279 | -0.12(-0.54%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.87 | 21.97 | 512,667 | +0.09(+0.43%) |
Jan 13, 2023 | 21.72 | 21.89 | 21.63 | 21.88 | 165,562 | +0.10(+0.47%) |
Jan 12, 2023 | 21.65 | 21.85 | 21.48 | 21.78 | 201,258 | +0.23(+1.07%) |
Jan 11, 2023 | 21.34 | 21.55 | 21.32 | 21.55 | 178,834 | +0.26(+1.20%) |
Jan 10, 2023 | 21.17 | 21.34 | 21.09 | 21.29 | 317,253 | +0.12(+0.56%) |
Jan 09, 2023 | 21.26 | 21.32 | 21.17 | 21.17 | 350,557 | +0.09(+0.40%) |
Jan 06, 2023 | 20.75 | 21.15 | 20.75 | 21.09 | 141,778 | +0.36(+1.72%) |
Jan 05, 2023 | 20.75 | 20.79 | 20.58 | 20.73 | 177,817 | -0.02(-0.08%) |
Jan 04, 2023 | 20.52 | 20.79 | 20.50 | 20.75 | 222,143 | +0.38(+1.88%) |
Jan 03, 2023 | 20.56 | 20.59 | 20.31 | 20.36 | 208,383 | -0.07(-0.33%) |
Dec 30, 2022 | 20.58 | 20.58 | 20.30 | 20.43 | 289,065 | -0.14(-0.70%) |
Dec 29, 2022 | 20.53 | 20.64 | 20.46 | 20.58 | 258,115 | +0.29(+1.45%) |
Dec 28, 2022 | 20.64 | 20.74 | 20.27 | 20.28 | 284,651 | -0.36(-1.75%) |
Dec 27, 2022 | 20.59 | 20.77 | 20.45 | 20.64 | 276,953 | +0.04(+0.20%) |
Dec 23, 2022 | 20.46 | 20.68 | 20.43 | 20.60 | 228,575 | +0.13(+0.62%) |
Dec 22, 2022 | 20.53 | 20.53 | 20.20 | 20.48 | 287,551 | -0.08(-0.37%) |
Dec 21, 2022 | 20.48 | 20.61 | 20.32 | 20.55 | 260,100 | +0.23(+1.12%) |
Dec 20, 2022 | 20.19 | 20.41 | 20.17 | 20.32 | 228,910 | -0.02(-0.08%) |
Dec 19, 2022 | 20.42 | 20.47 | 20.24 | 20.34 | 456,400 | +0.00(+0.00%) |
Dec 16, 2022 | 20.47 | 20.57 | 20.32 | 20.34 | 211,570 | -0.20(-0.98%) |
Dec 15, 2022 | 20.72 | 20.75 | 20.47 | 20.54 | 211,044 | -0.23(-1.09%) |
Dec 14, 2022 | 20.85 | 20.95 | 20.70 | 20.77 | 287,645 | -0.15(-0.72%) |
Dec 13, 2022 | 21.25 | 21.35 | 20.54 | 20.92 | 633,677 | +0.05(+0.24%) |
Dec 12, 2022 | 20.95 | 21.00 | 20.67 | 20.87 | 173,627 | -0.03(-0.12%) |
Dec 09, 2022 | 20.82 | 21.05 | 20.82 | 20.90 | 178,876 | +0.05(+0.24%) |
Dec 08, 2022 | 20.90 | 21.00 | 20.82 | 20.85 | 151,221 | +0.05(+0.24%) |
Dec 07, 2022 | 20.80 | 20.86 | 20.67 | 20.80 | 176,306 | -0.03(-0.12%) |
Dec 06, 2022 | 20.95 | 20.99 | 20.72 | 20.82 | 237,389 | -0.03(-0.12%) |
Dec 05, 2022 | 21.33 | 21.33 | 20.77 | 20.85 | 331,706 | -0.37(-1.73%) |
Dec 02, 2022 | 21.11 | 21.21 | 20.94 | 21.21 | 241,696 | +0.02(+0.12%) |
Dec 01, 2022 | 21.31 | 21.36 | 21.13 | 21.19 | 219,729 | +0.00(+0.00%) |
Nov 30, 2022 | 20.94 | 21.24 | 20.86 | 21.19 | 330,490 | +0.30(+1.44%) |
Nov 29, 2022 | 20.76 | 20.94 | 20.76 | 20.89 | 183,594 | +0.27(+1.33%) |
Nov 28, 2022 | 20.81 | 20.81 | 20.61 | 20.61 | 218,841 | -0.25(-1.20%) |
Nov 25, 2022 | 20.76 | 20.96 | 20.74 | 20.86 | 148,306 | +0.20(+0.97%) |
Nov 23, 2022 | 20.41 | 20.66 | 20.41 | 20.66 | 174,048 | +0.20(+0.98%) |
Nov 22, 2022 | 20.44 | 20.49 | 20.28 | 20.46 | 178,585 | +0.05(+0.24%) |
Nov 21, 2022 | 20.21 | 20.41 | 20.14 | 20.41 | 218,541 | +0.15(+0.74%) |
Nov 18, 2022 | 20.36 | 20.39 | 20.16 | 20.26 | 238,584 | -0.05(-0.25%) |
Nov 17, 2022 | 20.19 | 20.31 | 19.99 | 20.31 | 272,007 | -0.05(-0.25%) |
Nov 16, 2022 | 20.74 | 20.76 | 20.31 | 20.36 | 281,952 | -0.57(-2.74%) |
Nov 15, 2022 | 21.24 | 21.24 | 20.76 | 20.94 | 377,581 | +0.10(+0.48%) |
Nov 14, 2022 | 20.96 | 20.99 | 20.76 | 20.84 | 241,430 | +0.10(+0.48%) |
Nov 11, 2022 | 20.44 | 20.81 | 20.41 | 20.74 | 244,546 | +0.60(+2.98%) |
Nov 10, 2022 | 19.94 | 20.16 | 19.86 | 20.14 | 512,374 | +0.57(+2.94%) |
Nov 09, 2022 | 19.79 | 19.89 | 19.54 | 19.56 | 134,839 | -0.25(-1.26%) |
Nov 08, 2022 | 19.81 | 19.99 | 19.66 | 19.81 | 207,502 | +0.00(+0.00%) |
Nov 07, 2022 | 19.79 | 19.96 | 19.74 | 19.81 | 172,481 | +0.10(+0.51%) |
Nov 04, 2022 | 19.54 | 19.76 | 19.44 | 19.71 | 210,054 | +0.72(+3.82%) |
Nov 03, 2022 | 19.04 | 19.09 | 18.79 | 18.99 | 294,426 | -0.14(-0.72%) |
Nov 02, 2022 | 19.40 | 19.13 | 19.13 | 302,218 | -0.22(-1.15%) | |
Nov 01, 2022 | 19.32 | 19.50 | 19.23 | 19.35 | 165,185 | +0.22(+1.16%) |
Oct 31, 2022 | 19.08 | 19.13 | 18.80 | 19.13 | 214,774 | -0.12(-0.64%) |
Oct 28, 2022 | 19.03 | 19.27 | 19.00 | 19.25 | 264,141 | +0.07(+0.39%) |
Oct 27, 2022 | 19.20 | 19.37 | 19.15 | 19.18 | 117,915 | -0.07(-0.38%) |
Oct 26, 2022 | 19.32 | 19.40 | 19.15 | 19.25 | 143,329 | +0.07(+0.39%) |
Oct 25, 2022 | 18.88 | 19.23 | 18.78 | 19.18 | 149,886 | +0.35(+1.84%) |
Oct 24, 2022 | 19.20 | 19.20 | 18.73 | 18.83 | 227,659 | -0.44(-2.31%) |
Oct 21, 2022 | 18.90 | 19.32 | 18.84 | 19.27 | 219,551 | +0.37(+1.96%) |
Oct 20, 2022 | 18.95 | 19.18 | 18.90 | 18.90 | 91,976 | -0.07(-0.39%) |
Oct 19, 2022 | 19.10 | 19.10 | 18.85 | 18.98 | 185,166 | -0.17(-0.90%) |
Oct 18, 2022 | 19.23 | 19.32 | 18.98 | 19.15 | 600,603 | +0.17(+0.91%) |
Oct 17, 2022 | 18.83 | 19.08 | 18.83 | 18.98 | 221,609 | +0.40(+2.13%) |
Oct 14, 2022 | 19.00 | 19.08 | 18.56 | 18.58 | 152,985 | -0.35(-1.83%) |
Oct 13, 2022 | 18.41 | 18.98 | 18.24 | 18.93 | 283,346 | +0.35(+1.86%) |
Oct 12, 2022 | 18.68 | 18.68 | 18.41 | 18.58 | 144,005 | -0.07(-0.40%) |
Oct 11, 2022 | 18.56 | 18.88 | 18.39 | 18.66 | 259,074 | +0.02(+0.13%) |
Oct 10, 2022 | 18.85 | 18.89 | 18.59 | 18.63 | 196,557 | -0.17(-0.92%) |
Oct 07, 2022 | 19.03 | 19.05 | 18.76 | 18.80 | 426,916 | -0.32(-1.68%) |
Oct 06, 2022 | 19.40 | 19.45 | 19.10 | 19.13 | 150,485 | -0.27(-1.40%) |
Oct 05, 2022 | 19.60 | 19.60 | 19.15 | 19.40 | 160,213 | -0.33(-1.69%) |
Oct 04, 2022 | 19.39 | 19.78 | 19.32 | 19.73 | 345,262 | +0.73(+3.86%) |
Oct 03, 2022 | 18.70 | 19.10 | 18.58 | 19.00 | 233,990 | +0.56(+3.05%) |
Sep 30, 2022 | 18.34 | 18.70 | 18.34 | 18.44 | 361,807 | +0.07(+0.40%) |
Sep 29, 2022 | 18.78 | 18.78 | 18.19 | 18.36 | 290,359 | -0.64(-3.35%) |
Sep 28, 2022 | 18.73 | 19.05 | 18.68 | 19.00 | 209,148 | +0.20(+1.04%) |
Sep 27, 2022 | 19.14 | 19.22 | 18.73 | 18.80 | 225,886 | -0.10(-0.52%) |
Sep 26, 2022 | 19.56 | 19.66 | 18.83 | 18.90 | 776,611 | -0.86(-4.33%) |
Sep 23, 2022 | 20.22 | 20.27 | 19.59 | 19.76 | 835,223 | -0.76(-3.70%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.39 | 20.51 | 188,613 | -0.10(-0.47%) |
Sep 21, 2022 | 20.91 | 20.98 | 20.56 | 20.61 | 208,409 | -0.27(-1.29%) |
Sep 20, 2022 | 20.98 | 20.98 | 20.78 | 20.88 | 176,341 | -0.15(-0.70%) |
Sep 19, 2022 | 20.91 | 21.05 | 20.81 | 21.03 | 449,078 | +0.00(+0.00%) |
Sep 16, 2022 | 21.03 | 21.03 | 20.81 | 21.03 | 258,823 | -0.12(-0.58%) |
Sep 15, 2022 | 21.35 | 21.42 | 21.08 | 21.15 | 380,583 | -0.22(-1.03%) |
Sep 14, 2022 | 21.37 | 21.41 | 21.25 | 21.37 | 198,271 | +0.10(+0.46%) |
Sep 13, 2022 | 21.71 | 21.71 | 21.21 | 21.27 | 228,048 | -0.73(-3.33%) |
Sep 12, 2022 | 21.86 | 22.05 | 21.83 | 22.01 | 211,455 | +0.34(+1.58%) |
Sep 09, 2022 | 21.47 | 21.71 | 21.47 | 21.66 | 354,700 | +0.46(+2.19%) |
Sep 08, 2022 | 21.25 | 21.25 | 21.03 | 21.20 | 313,836 | -0.12(-0.57%) |
Sep 07, 2022 | 21.15 | 21.32 | 21.00 | 21.32 | 198,825 | +0.15(+0.69%) |
Sep 06, 2022 | 21.39 | 21.44 | 21.15 | 21.17 | 199,247 | -0.13(-0.63%) |
Sep 02, 2022 | 21.50 | 21.57 | 21.26 | 21.31 | 261,358 | +0.00(+0.00%) |
Sep 01, 2022 | 21.45 | 21.45 | 21.16 | 21.31 | 252,903 | -0.22(-1.01%) |
Aug 31, 2022 | 21.67 | 21.72 | 21.50 | 21.53 | 290,640 | -0.02(-0.11%) |
Aug 30, 2022 | 22.08 | 22.08 | 21.55 | 21.55 | 275,773 | -0.48(-2.20%) |
Aug 29, 2022 | 22.03 | 22.16 | 21.96 | 22.03 | 126,733 | -0.10(-0.44%) |
Aug 26, 2022 | 22.45 | 22.49 | 22.13 | 22.13 | 267,648 | -0.29(-1.29%) |
Aug 25, 2022 | 22.28 | 22.45 | 22.20 | 22.42 | 131,222 | +0.22(+0.98%) |
Aug 24, 2022 | 22.23 | 22.28 | 22.06 | 22.20 | 132,738 | -0.10(-0.43%) |
Aug 23, 2022 | 22.11 | 22.32 | 22.09 | 22.30 | 93,102 | +0.24(+1.10%) |
Aug 22, 2022 | 22.20 | 22.20 | 21.99 | 22.06 | 301,493 | -0.17(-0.76%) |
Aug 19, 2022 | 22.35 | 22.35 | 22.16 | 22.23 | 150,176 | -0.22(-0.97%) |
Aug 18, 2022 | 22.59 | 22.59 | 22.37 | 22.45 | 145,676 | -0.07(-0.32%) |
Aug 17, 2022 | 22.57 | 22.59 | 22.37 | 22.52 | 154,209 | -0.17(-0.75%) |
Aug 16, 2022 | 22.66 | 22.71 | 22.54 | 22.69 | 184,008 | +0.15(+0.64%) |
Aug 15, 2022 | 22.64 | 22.64 | 22.37 | 22.54 | 228,963 | -0.22(-0.96%) |
Aug 12, 2022 | 22.64 | 22.78 | 22.52 | 22.76 | 167,801 | +0.27(+1.18%) |
Aug 11, 2022 | 22.69 | 22.74 | 22.45 | 22.49 | 188,161 | -0.05(-0.21%) |
Aug 10, 2022 | 22.47 | 22.58 | 22.40 | 22.54 | 355,625 | +0.31(+1.41%) |
Aug 09, 2022 | 22.30 | 22.37 | 22.18 | 22.23 | 192,877 | -0.10(-0.43%) |
Aug 08, 2022 | 22.18 | 22.40 | 22.16 | 22.32 | 449,203 | +0.22(+0.98%) |
Aug 05, 2022 | 21.89 | 22.16 | 21.87 | 22.11 | 618,471 | +0.15(+0.66%) |
Aug 04, 2022 | 21.99 | 22.01 | 21.82 | 21.96 | 203,929 | +0.00(+0.00%) |
Aug 03, 2022 | 22.01 | 22.05 | 21.84 | 21.96 | 285,877 | +0.02(+0.11%) |
Aug 02, 2022 | 22.32 | 22.32 | 21.87 | 21.94 | 341,379 | -0.31(-1.40%) |
Aug 01, 2022 | 22.49 | 22.56 | 22.18 | 22.25 | 555,216 | -0.26(-1.17%) |
Jul 29, 2022 | 22.51 | 22.56 | 22.30 | 22.51 | 290,283 | +0.05(+0.21%) |
Jul 28, 2022 | 22.37 | 22.49 | 22.19 | 22.46 | 249,731 | +0.12(+0.54%) |
Jul 27, 2022 | 22.06 | 22.34 | 21.94 | 22.34 | 167,376 | +0.41(+1.85%) |
Jul 26, 2022 | 22.03 | 22.13 | 21.89 | 21.94 | 119,091 | -0.07(-0.33%) |
Jul 25, 2022 | 21.84 | 22.01 | 21.79 | 22.01 | 192,996 | +0.29(+1.32%) |
Jul 22, 2022 | 21.87 | 21.99 | 21.66 | 21.72 | 171,219 | -0.10(-0.44%) |
Jul 21, 2022 | 21.77 | 21.84 | 21.53 | 21.82 | 132,915 | +0.05(+0.22%) |
Jul 20, 2022 | 21.82 | 21.84 | 21.67 | 21.77 | 247,475 | -0.07(-0.33%) |
Jul 19, 2022 | 21.58 | 21.89 | 21.46 | 21.84 | 267,349 | +0.50(+2.35%) |
Jul 18, 2022 | 21.55 | 21.58 | 21.29 | 21.34 | 304,302 | +0.05(+0.22%) |
Jul 15, 2022 | 21.17 | 21.29 | 20.89 | 21.29 | 209,287 | +0.19(+0.91%) |
Jul 14, 2022 | 21.27 | 21.27 | 20.98 | 21.10 | 222,543 | -0.29(-1.34%) |
Jul 13, 2022 | 21.32 | 21.44 | 21.20 | 21.39 | 157,277 | -0.02(-0.11%) |
Jul 12, 2022 | 21.44 | 21.51 | 21.32 | 21.41 | 175,501 | -0.02(-0.11%) |
Jul 11, 2022 | 21.65 | 21.65 | 21.41 | 21.44 | 162,556 | -0.34(-1.54%) |
Jul 08, 2022 | 21.77 | 21.94 | 21.58 | 21.77 | 341,949 | +0.02(+0.11%) |
Jul 07, 2022 | 21.55 | 21.82 | 21.53 | 21.75 | 300,887 | +0.41(+1.91%) |
Jul 06, 2022 | 21.60 | 21.60 | 21.24 | 21.34 | 272,998 | -0.29(-1.33%) |
Jul 05, 2022 | 21.58 | 21.65 | 21.30 | 21.63 | 450,630 | -0.38(-1.72%) |
Jul 01, 2022 | 21.96 | 22.05 | 21.58 | 22.01 | 245,654 | +0.02(+0.11%) |
Jun 30, 2022 | 21.96 | 22.10 | 21.74 | 21.98 | 146,105 | -0.12(-0.54%) |
Jun 29, 2022 | 22.27 | 22.40 | 22.03 | 22.10 | 176,412 | -0.07(-0.32%) |
Jun 28, 2022 | 22.48 | 22.55 | 22.15 | 22.17 | 187,329 | -0.14(-0.64%) |
Jun 27, 2022 | 22.24 | 22.48 | 22.20 | 22.31 | 182,528 | +0.14(+0.64%) |
Jun 24, 2022 | 21.98 | 22.19 | 21.86 | 22.17 | 122,983 | +0.26(+1.19%) |
Jun 23, 2022 | 21.93 | 22.00 | 21.70 | 21.91 | 115,740 | +0.02(+0.11%) |
Jun 22, 2022 | 21.91 | 22.03 | 21.67 | 21.89 | 179,333 | -0.19(-0.86%) |
Jun 21, 2022 | 21.91 | 22.17 | 21.89 | 22.08 | 179,294 | +0.57(+2.64%) |
Jun 17, 2022 | 21.53 | 21.69 | 21.30 | 21.51 | 138,868 | +0.02(+0.11%) |
Jun 16, 2022 | 21.77 | 21.82 | 21.41 | 21.48 | 271,275 | -0.71(-3.20%) |
Jun 15, 2022 | 22.01 | 22.41 | 21.92 | 22.19 | 241,974 | +0.24(+1.08%) |
Jun 14, 2022 | 22.43 | 22.43 | 21.82 | 21.96 | 329,690 | -0.28(-1.28%) |
Jun 13, 2022 | 22.90 | 22.93 | 22.24 | 22.24 | 414,575 | -1.16(-4.95%) |
Jun 10, 2022 | 23.66 | 23.66 | 23.28 | 23.40 | 268,576 | -0.43(-1.79%) |
Jun 09, 2022 | 24.04 | 24.06 | 23.78 | 23.83 | 396,268 | -0.31(-1.27%) |
Jun 08, 2022 | 24.35 | 24.61 | 24.06 | 24.13 | 181,565 | -0.40(-1.64%) |
Jun 07, 2022 | 24.37 | 24.54 | 24.25 | 24.54 | 103,314 | +0.02(+0.10%) |
Jun 06, 2022 | 24.87 | 24.87 | 24.44 | 24.51 | 127,497 | -0.28(-1.15%) |
Jun 03, 2022 | 24.82 | 24.87 | 24.68 | 24.80 | 123,080 | -0.14(-0.57%) |
Jun 02, 2022 | 24.75 | 24.96 | 24.59 | 24.94 | 158,850 | +0.28(+1.14%) |
Jun 01, 2022 | 25.01 | 25.01 | 24.45 | 24.66 | 271,100 | -0.16(-0.66%) |
May 31, 2022 | 25.03 | 25.06 | 24.75 | 24.82 | 174,131 | +0.02(+0.09%) |
May 27, 2022 | 24.78 | 24.85 | 24.67 | 24.80 | 140,707 | +0.07(+0.28%) |
May 26, 2022 | 24.49 | 24.83 | 24.45 | 24.73 | 161,806 | +0.16(+0.67%) |
May 25, 2022 | 24.49 | 24.59 | 24.35 | 24.56 | 111,696 | +0.12(+0.48%) |
May 24, 2022 | 24.47 | 24.56 | 24.14 | 24.45 | 166,923 | -0.21(-0.86%) |
May 23, 2022 | 24.56 | 24.78 | 24.38 | 24.66 | 214,102 | +0.30(+1.25%) |
May 20, 2022 | 24.47 | 24.49 | 24.03 | 24.35 | 154,000 | -0.02(-0.10%) |
May 19, 2022 | 24.17 | 24.59 | 24.10 | 24.38 | 177,312 | +0.33(+1.36%) |
May 18, 2022 | 24.54 | 24.61 | 23.98 | 24.05 | 325,725 | -0.56(-2.29%) |
May 17, 2022 | 24.68 | 24.68 | 24.46 | 24.61 | 241,063 | +0.28(+1.16%) |
May 16, 2022 | 24.19 | 24.40 | 24.13 | 24.33 | 146,448 | +0.23(+0.97%) |
May 13, 2022 | 23.72 | 24.12 | 23.67 | 24.10 | 214,821 | +0.73(+3.11%) |
May 12, 2022 | 23.32 | 23.39 | 23.02 | 23.37 | 484,442 | -0.05(-0.20%) |
May 11, 2022 | 23.67 | 23.90 | 23.39 | 23.42 | 268,561 | -0.16(-0.70%) |
May 10, 2022 | 23.91 | 23.98 | 23.44 | 23.58 | 260,638 | -0.02(-0.10%) |
May 09, 2022 | 24.03 | 24.03 | 23.53 | 23.60 | 273,752 | -0.66(-2.71%) |
May 06, 2022 | 24.52 | 24.59 | 24.15 | 24.26 | 256,684 | -0.38(-1.52%) |
May 05, 2022 | 25.06 | 25.10 | 24.40 | 24.63 | 205,814 | -0.75(-2.95%) |
May 04, 2022 | 25.13 | 25.41 | 24.80 | 25.38 | 130,369 | +0.26(+1.03%) |
May 03, 2022 | 24.82 | 25.22 | 24.82 | 25.13 | 132,784 | +0.60(+2.46%) |