Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.93 | 19.06 | 18.91 | 19.02 | 4,060 | +0.20(+1.06%) |
Apr 27, 2023 | 18.59 | 18.82 | 18.59 | 18.82 | 976 | +0.40(+2.15%) |
Apr 26, 2023 | 18.56 | 18.61 | 18.37 | 18.42 | 10,342 | -0.08(-0.46%) |
Apr 25, 2023 | 18.53 | 18.60 | 18.50 | 18.51 | 2,232 | -0.19(-1.04%) |
Apr 24, 2023 | 18.67 | 18.70 | 18.67 | 18.70 | 744 | -0.08(-0.44%) |
Apr 21, 2023 | 18.69 | 18.78 | 18.66 | 18.78 | 2,490 | +0.09(+0.50%) |
Apr 20, 2023 | 18.80 | 18.80 | 18.69 | 18.69 | 5,101 | -0.21(-1.10%) |
Apr 19, 2023 | 18.76 | 18.90 | 18.76 | 18.90 | 1,239 | +0.12(+0.64%) |
Apr 18, 2023 | 18.80 | 18.81 | 18.74 | 18.78 | 2,457 | -0.06(-0.29%) |
Apr 17, 2023 | 18.73 | 18.83 | 18.63 | 18.83 | 2,094 | +0.39(+2.09%) |
Apr 14, 2023 | 18.43 | 18.47 | 18.37 | 18.45 | 3,210 | -0.24(-1.26%) |
Apr 13, 2023 | 18.57 | 18.68 | 18.57 | 18.68 | 1,168 | +0.08(+0.43%) |
Apr 12, 2023 | 18.78 | 18.80 | 18.60 | 18.60 | 838 | -0.08(-0.42%) |
Apr 11, 2023 | 18.58 | 18.78 | 18.57 | 18.68 | 6,498 | +0.12(+0.66%) |
Apr 10, 2023 | 18.37 | 18.56 | 18.37 | 18.56 | 3,780 | +0.04(+0.21%) |
Apr 06, 2023 | 18.43 | 18.52 | 18.43 | 18.52 | 3,135 | +0.08(+0.42%) |
Apr 05, 2023 | 18.47 | 18.48 | 18.44 | 18.44 | 1,388 | -0.11(-0.58%) |
Apr 04, 2023 | 18.48 | 18.55 | 18.45 | 18.55 | 7,454 | +0.02(+0.13%) |
Apr 03, 2023 | 18.63 | 18.70 | 18.46 | 18.53 | 6,340 | -0.15(-0.80%) |
Mar 31, 2023 | 18.49 | 18.68 | 18.48 | 18.68 | 5,174 | +0.34(+1.86%) |
Mar 30, 2023 | 18.36 | 18.36 | 18.31 | 18.34 | 1,373 | +0.23(+1.29%) |
Mar 29, 2023 | 18.02 | 18.10 | 18.00 | 18.10 | 3,445 | +0.37(+2.10%) |
Mar 28, 2023 | 17.79 | 17.79 | 17.70 | 17.73 | 3,063 | -0.16(-0.92%) |
Mar 27, 2023 | 17.85 | 17.93 | 17.85 | 17.90 | 4,544 | +0.12(+0.66%) |
Mar 24, 2023 | 17.31 | 17.78 | 17.31 | 17.78 | 12,990 | +0.28(+1.58%) |
Mar 23, 2023 | 17.55 | 17.61 | 17.48 | 17.50 | 945 | -0.06(-0.31%) |
Mar 22, 2023 | 17.89 | 17.99 | 17.56 | 17.56 | 7,364 | -0.47(-2.61%) |
Mar 21, 2023 | 18.37 | 18.37 | 17.89 | 18.03 | 18,936 | -0.12(-0.64%) |
Mar 20, 2023 | 18.01 | 18.22 | 18.01 | 18.14 | 21,347 | +0.18(+0.97%) |
Mar 17, 2023 | 18.25 | 18.25 | 17.95 | 17.97 | 44,712 | -0.49(-2.66%) |
Mar 16, 2023 | 18.22 | 18.46 | 18.22 | 18.46 | 59,663 | +0.02(+0.10%) |
Mar 15, 2023 | 18.37 | 18.44 | 18.30 | 18.44 | 5,755 | +0.02(+0.11%) |
Mar 14, 2023 | 18.50 | 18.53 | 18.31 | 18.42 | 3,438 | +0.19(+1.03%) |
Mar 13, 2023 | 17.91 | 18.36 | 17.91 | 18.23 | 1,419 | +0.35(+1.96%) |
Mar 10, 2023 | 18.26 | 18.26 | 17.88 | 17.88 | 3,470 | -0.46(-2.49%) |
Mar 09, 2023 | 18.28 | 18.34 | 18.28 | 18.34 | 5,266 | -0.34(-1.83%) |
Mar 08, 2023 | 18.61 | 18.85 | 18.61 | 18.68 | 4,078 | +0.16(+0.89%) |
Mar 07, 2023 | 18.59 | 18.59 | 18.52 | 18.52 | 946 | -0.47(-2.49%) |
Mar 06, 2023 | 19.10 | 19.10 | 18.97 | 18.99 | 2,144 | -0.08(-0.44%) |
Mar 03, 2023 | 18.95 | 19.07 | 18.95 | 19.07 | 904 | +0.29(+1.54%) |
Mar 02, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 203 | +0.23(+1.23%) |
Mar 01, 2023 | 18.73 | 18.73 | 18.50 | 18.56 | 6,757 | -0.42(-2.19%) |
Feb 28, 2023 | 18.95 | 19.11 | 18.95 | 18.97 | 4,827 | +0.02(+0.10%) |
Feb 27, 2023 | 19.02 | 19.02 | 18.90 | 18.95 | 61,978 | +0.01(+0.06%) |
Feb 24, 2023 | 18.98 | 18.98 | 18.90 | 18.94 | 789 | -0.35(-1.83%) |
Feb 23, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 1,006 | +0.14(+0.72%) |
Feb 22, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 54 | -0.23(-1.19%) |
Feb 21, 2023 | 19.32 | 19.39 | 19.29 | 19.39 | 1,071 | -0.42(-2.10%) |
Feb 17, 2023 | 19.76 | 19.80 | 19.76 | 19.80 | 550 | +0.02(+0.09%) |
Feb 16, 2023 | 19.72 | 19.89 | 19.70 | 19.79 | 3,087 | -0.07(-0.37%) |
Feb 15, 2023 | 19.83 | 19.86 | 19.74 | 19.86 | 3,006 | -0.11(-0.53%) |
Feb 14, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 138 | -0.07(-0.37%) |
Feb 13, 2023 | 20.05 | 20.05 | 20.02 | 20.04 | 769 | +0.10(+0.52%) |
Feb 10, 2023 | 19.76 | 19.93 | 19.76 | 19.93 | 1,717 | +0.02(+0.11%) |
Feb 09, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 112 | -0.20(-0.97%) |
Feb 08, 2023 | 20.12 | 20.12 | 20.08 | 20.11 | 429 | -0.10(-0.47%) |
Feb 07, 2023 | 19.99 | 20.27 | 19.99 | 20.20 | 613 | -0.03(-0.17%) |
Feb 06, 2023 | 20.33 | 20.33 | 20.12 | 20.24 | 697 | -0.16(-0.81%) |
Feb 03, 2023 | 20.35 | 20.41 | 20.23 | 20.40 | 1,479 | -0.43(-2.08%) |
Feb 02, 2023 | 20.94 | 20.94 | 20.84 | 20.84 | 408 | +0.39(+1.93%) |
Feb 01, 2023 | 20.27 | 20.50 | 20.08 | 20.44 | 1,581 | +0.28(+1.38%) |
Jan 31, 2023 | 19.97 | 20.16 | 19.97 | 20.16 | 889 | +0.28(+1.39%) |
Jan 30, 2023 | 20.00 | 20.00 | 19.89 | 19.89 | 516 | -0.21(-1.06%) |
Jan 27, 2023 | 19.99 | 20.10 | 19.99 | 20.10 | 5,217 | +0.28(+1.39%) |
Jan 26, 2023 | 19.87 | 19.87 | 19.76 | 19.82 | 72,644 | +0.15(+0.77%) |
Jan 25, 2023 | 19.51 | 19.67 | 19.51 | 19.67 | 1,224 | +0.05(+0.27%) |
Jan 24, 2023 | 19.54 | 19.70 | 19.54 | 19.62 | 1,526 | +0.07(+0.35%) |
Jan 23, 2023 | 19.42 | 19.63 | 19.37 | 19.55 | 3,026 | +0.02(+0.09%) |
Jan 20, 2023 | 19.37 | 19.53 | 19.35 | 19.53 | 1,592 | +0.22(+1.16%) |
Jan 19, 2023 | 19.50 | 19.50 | 19.31 | 19.31 | 584 | -0.08(-0.40%) |
Jan 18, 2023 | 19.76 | 19.76 | 19.39 | 19.39 | 3,665 | -0.24(-1.23%) |
Jan 17, 2023 | 19.66 | 19.69 | 19.61 | 19.63 | 10,157 | +0.01(+0.03%) |
Jan 13, 2023 | 19.58 | 19.62 | 19.52 | 19.62 | 1,260 | -0.03(-0.17%) |
Jan 12, 2023 | 19.44 | 19.69 | 19.40 | 19.66 | 2,190 | +0.21(+1.09%) |
Jan 11, 2023 | 19.00 | 19.44 | 19.00 | 19.44 | 1,765 | +0.61(+3.26%) |
Jan 10, 2023 | 18.81 | 18.83 | 18.70 | 18.83 | 5,022 | +0.03(+0.15%) |
Jan 09, 2023 | 18.94 | 18.97 | 18.80 | 18.80 | 3,134 | -0.02(-0.13%) |
Jan 06, 2023 | 18.36 | 18.83 | 18.34 | 18.83 | 8,198 | +0.49(+2.69%) |
Jan 05, 2023 | 18.81 | 18.81 | 18.28 | 18.33 | 2,406 | -0.45(-2.42%) |
Jan 04, 2023 | 18.78 | 18.79 | 18.76 | 18.79 | 3,644 | +0.43(+2.32%) |
Jan 03, 2023 | 18.33 | 18.50 | 18.22 | 18.36 | 4,684 | +0.03(+0.16%) |
Dec 30, 2022 | 18.26 | 18.42 | 18.11 | 18.33 | 7,859 | -0.13(-0.69%) |
Dec 29, 2022 | 18.02 | 18.46 | 18.02 | 18.46 | 20,469 | +0.46(+2.54%) |
Dec 28, 2022 | 18.19 | 18.28 | 17.99 | 18.00 | 10,177 | -0.28(-1.51%) |
Dec 27, 2022 | 18.28 | 18.29 | 18.23 | 18.28 | 1,844 | -0.02(-0.11%) |
Dec 23, 2022 | 18.03 | 18.30 | 18.03 | 18.30 | 2,061 | +0.08(+0.46%) |
Dec 22, 2022 | 18.22 | 18.22 | 18.04 | 18.22 | 5,509 | +0.00(+0.00%) |
Dec 21, 2022 | 18.04 | 18.22 | 18.04 | 18.22 | 846 | +0.17(+0.96%) |
Dec 20, 2022 | 17.93 | 18.07 | 17.93 | 18.04 | 5,515 | -0.09(-0.52%) |
Dec 19, 2022 | 18.23 | 18.24 | 18.02 | 18.14 | 7,540 | -0.35(-1.90%) |
Dec 16, 2022 | 18.34 | 18.49 | 18.28 | 18.49 | 1,810 | -0.42(-2.24%) |
Dec 15, 2022 | 18.89 | 18.94 | 18.88 | 18.91 | 1,309 | -0.28(-1.46%) |
Dec 14, 2022 | 18.87 | 19.47 | 18.87 | 19.19 | 5,153 | -0.08(-0.44%) |
Dec 13, 2022 | 19.27 | 19.29 | 19.21 | 19.28 | 6,490 | +0.44(+2.34%) |
Dec 12, 2022 | 18.77 | 18.84 | 18.67 | 18.84 | 2,026 | +0.02(+0.09%) |
Dec 09, 2022 | 18.82 | 18.95 | 18.82 | 18.82 | 5,281 | +0.00(+0.01%) |
Dec 08, 2022 | 18.69 | 18.97 | 18.64 | 18.82 | 6,273 | +0.11(+0.56%) |
Dec 07, 2022 | 18.62 | 18.79 | 18.62 | 18.71 | 2,621 | +0.00(+0.00%) |
Dec 06, 2022 | 18.89 | 18.89 | 18.69 | 18.71 | 1,956 | -0.18(-0.96%) |
Dec 05, 2022 | 18.97 | 19.07 | 18.89 | 18.89 | 2,143 | -0.29(-1.52%) |
Dec 02, 2022 | 19.04 | 19.19 | 19.04 | 19.19 | 2,583 | -0.02(-0.08%) |
Dec 01, 2022 | 19.29 | 19.29 | 19.14 | 19.20 | 3,302 | -0.02(-0.08%) |
Nov 30, 2022 | 18.75 | 19.22 | 18.74 | 19.22 | 8,323 | +0.39(+2.07%) |
Nov 29, 2022 | 18.45 | 18.83 | 18.43 | 18.83 | 6,119 | +0.19(+1.03%) |
Nov 28, 2022 | 18.71 | 18.71 | 18.64 | 18.64 | 538 | -0.45(-2.36%) |
Nov 25, 2022 | 19.04 | 19.09 | 18.99 | 19.09 | 1,112 | +0.15(+0.79%) |
Nov 23, 2022 | 18.99 | 19.00 | 18.79 | 18.94 | 6,224 | +0.02(+0.12%) |
Nov 22, 2022 | 18.78 | 18.91 | 18.78 | 18.91 | 10,218 | +0.06(+0.30%) |
Nov 21, 2022 | 18.68 | 18.86 | 18.68 | 18.86 | 1,218 | +0.14(+0.72%) |
Nov 18, 2022 | 18.57 | 18.72 | 18.55 | 18.72 | 4,121 | +0.22(+1.20%) |
Nov 17, 2022 | 18.40 | 18.50 | 18.38 | 18.50 | 68,935 | -0.16(-0.83%) |
Nov 16, 2022 | 18.89 | 18.89 | 18.64 | 18.65 | 979 | -0.14(-0.75%) |
Nov 15, 2022 | 18.72 | 18.79 | 18.69 | 18.79 | 809 | +0.26(+1.42%) |
Nov 14, 2022 | 18.89 | 18.89 | 18.53 | 18.53 | 928 | -0.52(-2.74%) |
Nov 11, 2022 | 18.98 | 19.05 | 18.98 | 19.05 | 436 | +0.11(+0.58%) |
Nov 10, 2022 | 18.33 | 19.02 | 18.17 | 18.94 | 4,268 | +1.33(+7.56%) |
Nov 09, 2022 | 17.91 | 17.91 | 17.61 | 17.61 | 2,421 | -0.20(-1.13%) |
Nov 08, 2022 | 17.69 | 17.95 | 17.69 | 17.81 | 1,297 | +0.15(+0.83%) |
Nov 07, 2022 | 17.66 | 17.69 | 17.60 | 17.66 | 4,443 | +0.04(+0.25%) |
Nov 04, 2022 | 17.73 | 17.73 | 17.39 | 17.62 | 3,976 | +0.20(+1.15%) |
Nov 03, 2022 | 17.19 | 17.47 | 17.19 | 17.42 | 2,700 | -0.10(-0.59%) |
Nov 02, 2022 | 17.73 | 17.90 | 17.52 | 17.52 | 1,642 | -0.13(-0.74%) |
Nov 01, 2022 | 17.83 | 17.83 | 17.60 | 17.65 | 2,743 | -0.12(-0.67%) |
Oct 31, 2022 | 17.82 | 17.82 | 17.75 | 17.77 | 769 | -0.11(-0.62%) |
Oct 28, 2022 | 17.69 | 17.88 | 17.69 | 17.88 | 1,566 | +0.30(+1.72%) |
Oct 27, 2022 | 17.70 | 17.70 | 17.55 | 17.58 | 1,740 | +0.01(+0.05%) |
Oct 26, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 194 | +0.15(+0.85%) |
Oct 25, 2022 | 17.02 | 17.42 | 17.02 | 17.42 | 7,885 | +0.73(+4.39%) |
Oct 24, 2022 | 16.69 | 16.74 | 16.64 | 16.69 | 1,711 | -0.03(-0.17%) |
Oct 21, 2022 | 16.47 | 16.72 | 16.47 | 16.72 | 1,116 | +0.09(+0.51%) |
Oct 20, 2022 | 16.90 | 16.90 | 16.63 | 16.63 | 2,867 | -0.11(-0.65%) |
Oct 19, 2022 | 17.06 | 17.06 | 16.48 | 16.74 | 6,430 | -0.40(-2.35%) |
Oct 18, 2022 | 17.41 | 17.41 | 17.09 | 17.14 | 7,576 | +0.10(+0.58%) |
Oct 17, 2022 | 17.04 | 17.04 | 17.02 | 17.04 | 691 | +0.63(+3.81%) |
Oct 14, 2022 | 16.91 | 16.91 | 16.42 | 16.42 | 71,204 | -0.44(-2.59%) |
Oct 13, 2022 | 16.37 | 16.86 | 16.37 | 16.86 | 2,345 | +0.28(+1.66%) |
Oct 12, 2022 | 16.57 | 16.61 | 16.57 | 16.58 | 1,153 | -0.18(-1.06%) |
Oct 11, 2022 | 16.58 | 16.83 | 16.58 | 16.76 | 1,457 | +0.08(+0.49%) |
Oct 10, 2022 | 16.94 | 16.94 | 16.68 | 16.68 | 3,568 | +0.49(+3.05%) |
Oct 07, 2022 | 17.04 | 17.04 | 16.18 | 16.18 | 2,191 | -1.13(-6.55%) |
Oct 06, 2022 | 17.56 | 17.56 | 17.27 | 17.32 | 987 | -0.56(-3.12%) |
Oct 05, 2022 | 17.73 | 17.89 | 17.72 | 17.88 | 3,139 | -0.40(-2.18%) |
Oct 04, 2022 | 18.19 | 18.39 | 18.16 | 18.27 | 1,770 | +0.34(+1.88%) |
Oct 03, 2022 | 17.71 | 17.99 | 17.71 | 17.94 | 3,234 | +0.31(+1.74%) |
Sep 30, 2022 | 17.33 | 17.71 | 17.33 | 17.63 | 2,063 | +0.21(+1.19%) |
Sep 29, 2022 | 17.34 | 17.49 | 17.34 | 17.42 | 3,885 | -0.39(-2.19%) |
Sep 28, 2022 | 17.56 | 17.89 | 17.56 | 17.81 | 1,278 | +0.27(+1.53%) |
Sep 27, 2022 | 17.74 | 17.78 | 17.54 | 17.54 | 1,793 | -0.39(-2.19%) |
Sep 26, 2022 | 18.44 | 18.44 | 17.94 | 17.94 | 1,681 | -0.52(-2.84%) |
Sep 23, 2022 | 18.57 | 18.61 | 18.37 | 18.46 | 2,644 | -0.35(-1.88%) |
Sep 22, 2022 | 19.19 | 19.19 | 18.77 | 18.81 | 5,035 | -0.18(-0.96%) |
Sep 21, 2022 | 19.36 | 19.38 | 19.00 | 19.00 | 1,393 | -0.21(-1.10%) |
Sep 20, 2022 | 19.28 | 19.38 | 19.16 | 19.21 | 2,112 | -0.50(-2.55%) |
Sep 19, 2022 | 19.52 | 20.01 | 19.46 | 19.71 | 1,869 | -0.05(-0.24%) |
Sep 16, 2022 | 19.72 | 19.76 | 19.61 | 19.76 | 3,305 | -0.01(-0.05%) |
Sep 15, 2022 | 19.93 | 19.94 | 19.77 | 19.77 | 701 | -0.36(-1.79%) |
Sep 14, 2022 | 20.32 | 20.32 | 20.06 | 20.13 | 3,060 | -0.37(-1.80%) |
Sep 13, 2022 | 20.83 | 20.83 | 20.49 | 20.49 | 2,607 | -0.74(-3.49%) |
Sep 12, 2022 | 21.23 | 21.24 | 21.17 | 21.24 | 3,395 | +0.20(+0.94%) |
Sep 09, 2022 | 20.87 | 21.04 | 20.87 | 21.04 | 454 | +0.31(+1.49%) |
Sep 08, 2022 | 20.59 | 20.73 | 20.59 | 20.73 | 12,081 | +0.05(+0.25%) |
Sep 07, 2022 | 20.44 | 20.68 | 20.44 | 20.68 | 2,246 | +0.35(+1.73%) |
Sep 06, 2022 | 20.18 | 20.32 | 20.18 | 20.32 | 786 | +0.18(+0.89%) |
Sep 02, 2022 | 20.47 | 20.62 | 20.14 | 20.14 | 5,470 | -0.32(-1.57%) |
Sep 01, 2022 | 20.39 | 20.47 | 20.15 | 20.47 | 99,758 | -0.09(-0.45%) |
Aug 31, 2022 | 20.85 | 20.85 | 20.56 | 20.56 | 70,388 | -0.13(-0.65%) |
Aug 30, 2022 | 21.05 | 21.05 | 20.69 | 20.69 | 3,414 | -0.32(-1.51%) |
Aug 29, 2022 | 21.00 | 21.10 | 21.00 | 21.01 | 1,098 | -0.15(-0.69%) |
Aug 26, 2022 | 21.53 | 21.53 | 21.16 | 21.16 | 706 | -0.48(-2.21%) |
Aug 25, 2022 | 21.64 | 21.64 | 21.55 | 21.64 | 574 | +0.22(+1.04%) |
Aug 24, 2022 | 21.48 | 21.48 | 21.41 | 21.41 | 455 | +0.01(+0.04%) |
Aug 23, 2022 | 21.38 | 21.41 | 21.38 | 21.41 | 1,948 | -0.07(-0.33%) |
Aug 22, 2022 | 21.55 | 21.55 | 21.42 | 21.48 | 2,850 | -0.55(-2.49%) |
Aug 19, 2022 | 22.29 | 22.29 | 21.89 | 22.03 | 4,550 | -0.41(-1.83%) |
Aug 18, 2022 | 22.34 | 22.44 | 22.34 | 22.44 | 70,816 | +0.04(+0.19%) |
Aug 17, 2022 | 22.36 | 22.49 | 22.36 | 22.39 | 1,733 | -0.35(-1.54%) |
Aug 16, 2022 | 22.63 | 22.81 | 22.63 | 22.74 | 2,261 | +0.07(+0.30%) |
Aug 15, 2022 | 22.66 | 22.70 | 22.66 | 22.68 | 2,941 | +0.04(+0.17%) |
Aug 12, 2022 | 22.52 | 22.64 | 22.52 | 22.64 | 1,430 | +0.33(+1.46%) |
Aug 11, 2022 | 22.40 | 22.40 | 22.31 | 22.31 | 545 | +0.15(+0.68%) |
Aug 10, 2022 | 22.14 | 22.24 | 22.13 | 22.16 | 2,984 | +0.34(+1.54%) |
Aug 09, 2022 | 21.71 | 21.83 | 21.71 | 21.83 | 1,728 | -0.04(-0.16%) |
Aug 08, 2022 | 21.82 | 21.87 | 21.79 | 21.86 | 1,080 | +0.32(+1.47%) |
Aug 05, 2022 | 21.36 | 21.55 | 21.36 | 21.55 | 2,128 | +0.05(+0.22%) |
Aug 04, 2022 | 21.60 | 21.60 | 21.50 | 21.50 | 405 | -0.23(-1.07%) |
Aug 03, 2022 | 21.89 | 21.95 | 21.72 | 21.73 | 1,434 | +0.07(+0.34%) |
Aug 02, 2022 | 21.93 | 21.93 | 21.66 | 21.66 | 1,492 | -0.47(-2.14%) |
Aug 01, 2022 | 22.00 | 22.21 | 21.96 | 22.13 | 4,249 | -0.07(-0.30%) |
Jul 29, 2022 | 22.12 | 22.31 | 22.12 | 22.19 | 6,113 | +0.16(+0.75%) |
Jul 28, 2022 | 21.74 | 22.03 | 21.74 | 22.03 | 966 | +0.46(+2.14%) |
Jul 27, 2022 | 21.37 | 21.57 | 21.33 | 21.57 | 1,768 | +0.32(+1.52%) |
Jul 26, 2022 | 21.32 | 21.32 | 21.25 | 21.25 | 8,419 | -0.06(-0.27%) |
Jul 25, 2022 | 21.36 | 21.36 | 21.26 | 21.30 | 1,569 | +0.26(+1.23%) |
Jul 22, 2022 | 21.03 | 21.18 | 20.92 | 21.05 | 1,162 | -0.06(-0.26%) |
Jul 21, 2022 | 20.87 | 21.10 | 20.87 | 21.10 | 1,234 | -0.02(-0.11%) |
Jul 20, 2022 | 21.22 | 21.22 | 21.09 | 21.12 | 1,731 | +0.10(+0.45%) |
Jul 19, 2022 | 20.95 | 21.03 | 20.94 | 21.03 | 1,346 | +0.58(+2.82%) |
Jul 18, 2022 | 20.77 | 20.77 | 20.45 | 20.45 | 2,459 | +0.05(+0.26%) |
Jul 15, 2022 | 20.22 | 20.44 | 20.13 | 20.40 | 1,604 | +0.44(+2.23%) |
Jul 14, 2022 | 19.88 | 20.02 | 19.88 | 19.96 | 657 | -0.22(-1.08%) |
Jul 13, 2022 | 19.93 | 20.25 | 19.93 | 20.17 | 8,759 | -0.15(-0.72%) |
Jul 12, 2022 | 20.14 | 20.33 | 20.14 | 20.32 | 525 | +0.27(+1.32%) |
Jul 11, 2022 | 20.08 | 20.08 | 20.01 | 20.05 | 1,140 | -0.22(-1.10%) |
Jul 08, 2022 | 20.33 | 20.37 | 20.24 | 20.28 | 577 | -0.04(-0.19%) |
Jul 07, 2022 | 20.23 | 20.40 | 20.23 | 20.31 | 953 | +0.19(+0.96%) |
Jul 06, 2022 | 20.30 | 20.30 | 20.12 | 20.12 | 915 | -0.32(-1.55%) |
Jul 05, 2022 | 20.00 | 20.44 | 19.99 | 20.44 | 4,155 | +0.11(+0.55%) |
Jul 01, 2022 | 19.80 | 20.33 | 19.80 | 20.33 | 1,845 | +0.37(+1.85%) |
Jun 30, 2022 | 19.77 | 20.21 | 19.77 | 19.96 | 3,083 | -0.16(-0.81%) |
Jun 29, 2022 | 20.08 | 20.12 | 19.97 | 20.12 | 2,959 | -0.18(-0.89%) |
Jun 28, 2022 | 20.48 | 20.72 | 20.30 | 20.30 | 2,465 | -0.13(-0.63%) |
Jun 27, 2022 | 20.49 | 20.60 | 20.41 | 20.43 | 4,303 | -0.03(-0.12%) |
Jun 24, 2022 | 20.14 | 20.51 | 20.14 | 20.46 | 3,339 | +0.55(+2.78%) |
Jun 23, 2022 | 19.70 | 19.90 | 19.63 | 19.90 | 4,967 | +0.31(+1.56%) |
Jun 22, 2022 | 19.30 | 19.88 | 19.30 | 19.60 | 4,969 | +0.00(+0.00%) |
Jun 21, 2022 | 19.84 | 19.96 | 19.60 | 19.60 | 657 | +0.09(+0.44%) |
Jun 17, 2022 | 19.21 | 19.53 | 19.20 | 19.51 | 3,147 | +0.35(+1.81%) |
Jun 16, 2022 | 19.30 | 19.30 | 19.16 | 19.16 | 988 | -0.77(-3.89%) |
Jun 15, 2022 | 19.82 | 20.22 | 19.82 | 19.94 | 2,213 | +0.41(+2.12%) |
Jun 14, 2022 | 19.58 | 19.70 | 19.52 | 19.52 | 1,550 | -0.27(-1.37%) |
Jun 13, 2022 | 20.10 | 20.10 | 19.77 | 19.80 | 3,452 | -1.46(-6.86%) |
Jun 10, 2022 | 21.40 | 21.40 | 21.25 | 21.25 | 784 | -0.43(-1.99%) |
Jun 09, 2022 | 22.11 | 22.11 | 21.68 | 21.68 | 1,497 | -0.51(-2.30%) |
Jun 08, 2022 | 22.34 | 22.37 | 22.11 | 22.19 | 8,015 | -0.40(-1.77%) |
Jun 07, 2022 | 22.40 | 22.60 | 22.40 | 22.60 | 8,867 | +0.41(+1.86%) |
Jun 06, 2022 | 22.40 | 22.40 | 22.15 | 22.18 | 4,353 | -0.10(-0.44%) |
Jun 03, 2022 | 22.29 | 22.36 | 22.28 | 22.28 | 1,575 | -0.24(-1.08%) |
Jun 02, 2022 | 22.45 | 22.52 | 22.45 | 22.52 | 116,349 | +0.12(+0.54%) |
Jun 01, 2022 | 22.03 | 22.43 | 22.03 | 22.40 | 1,801 | -0.00(-0.00%) |
May 31, 2022 | 22.35 | 22.41 | 22.27 | 22.40 | 2,014 | -0.09(-0.41%) |
May 27, 2022 | 22.18 | 22.50 | 22.18 | 22.50 | 1,528 | +0.37(+1.69%) |
May 26, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 86 | +0.17(+0.77%) |
May 25, 2022 | 21.65 | 21.95 | 21.65 | 21.95 | 1,315 | +0.35(+1.64%) |
May 24, 2022 | 21.49 | 21.60 | 21.49 | 21.60 | 934 | +0.23(+1.10%) |
May 23, 2022 | 21.40 | 21.43 | 21.32 | 21.37 | 3,444 | +0.18(+0.87%) |
May 20, 2022 | 21.66 | 21.66 | 20.89 | 21.18 | 11,815 | -0.31(-1.46%) |
May 19, 2022 | 21.73 | 21.73 | 21.50 | 21.50 | 6,409 | -0.29(-1.32%) |
May 18, 2022 | 21.92 | 21.92 | 21.78 | 21.78 | 629 | -0.65(-2.89%) |
May 17, 2022 | 22.36 | 22.45 | 22.36 | 22.43 | 1,400 | +0.58(+2.65%) |
May 16, 2022 | 21.86 | 21.98 | 21.85 | 21.85 | 684 | +0.08(+0.37%) |
May 13, 2022 | 21.23 | 21.77 | 21.23 | 21.77 | 2,423 | +0.44(+2.07%) |
May 12, 2022 | 21.15 | 21.33 | 20.90 | 21.33 | 14,897 | +0.20(+0.92%) |
May 11, 2022 | 21.37 | 21.70 | 21.13 | 21.13 | 26,316 | -0.21(-0.97%) |
May 10, 2022 | 21.81 | 21.81 | 21.04 | 21.34 | 8,002 | -0.14(-0.66%) |
May 09, 2022 | 21.67 | 21.71 | 21.46 | 21.48 | 1,040 | -0.78(-3.52%) |
May 06, 2022 | 22.38 | 22.38 | 22.25 | 22.27 | 980 | -0.11(-0.47%) |
May 05, 2022 | 22.65 | 22.65 | 22.37 | 22.37 | 3,472 | -0.74(-3.20%) |
May 04, 2022 | 22.62 | 23.11 | 22.61 | 23.11 | 1,413 | +0.28(+1.22%) |
May 03, 2022 | 22.40 | 22.83 | 22.40 | 22.83 | 3,444 | +0.45(+2.03%) |