Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.40 | 19.40 | 19.35 | 19.39 | 919 | +0.04(+0.22%) |
Apr 27, 2023 | 19.30 | 19.36 | 19.25 | 19.34 | 12,440 | +0.22(+1.18%) |
Apr 26, 2023 | 19.19 | 19.19 | 19.05 | 19.12 | 12,808 | +0.04(+0.21%) |
Apr 25, 2023 | 19.20 | 19.20 | 19.08 | 19.08 | 15,293 | -0.14(-0.74%) |
Apr 24, 2023 | 19.17 | 19.22 | 19.15 | 19.22 | 1,196 | -0.01(-0.03%) |
Apr 21, 2023 | 19.22 | 19.27 | 19.22 | 19.23 | 596 | +0.02(+0.11%) |
Apr 20, 2023 | 19.20 | 19.28 | 19.20 | 19.21 | 6,401 | -0.07(-0.35%) |
Apr 19, 2023 | 19.23 | 19.32 | 19.23 | 19.28 | 7,675 | +0.01(+0.03%) |
Apr 18, 2023 | 19.22 | 19.29 | 19.22 | 19.27 | 3,037 | +0.02(+0.10%) |
Apr 17, 2023 | 19.19 | 19.25 | 19.18 | 19.25 | 2,977 | +0.01(+0.05%) |
Apr 14, 2023 | 19.20 | 19.24 | 19.15 | 19.24 | 11,469 | +0.00(+0.00%) |
Apr 13, 2023 | 19.24 | 19.25 | 19.21 | 19.24 | 5,598 | +0.19(+1.02%) |
Apr 12, 2023 | 19.09 | 19.11 | 19.05 | 19.05 | 1,684 | -0.03(-0.18%) |
Apr 11, 2023 | 19.10 | 19.16 | 19.08 | 19.08 | 3,915 | -0.03(-0.18%) |
Apr 10, 2023 | 19.08 | 19.15 | 19.07 | 19.12 | 5,189 | +0.01(+0.03%) |
Apr 06, 2023 | 19.04 | 19.17 | 18.98 | 19.11 | 10,606 | +0.05(+0.26%) |
Apr 05, 2023 | 19.04 | 19.08 | 19.04 | 19.06 | 2,243 | -0.07(-0.34%) |
Apr 04, 2023 | 19.13 | 19.18 | 19.09 | 19.13 | 41,760 | -0.04(-0.20%) |
Apr 03, 2023 | 19.12 | 19.18 | 19.11 | 19.16 | 44,106 | -0.00(-0.00%) |
Mar 31, 2023 | 19.07 | 19.16 | 19.07 | 19.16 | 12,311 | +0.18(+0.95%) |
Mar 30, 2023 | 18.99 | 19.00 | 18.96 | 18.98 | 4,846 | +0.01(+0.07%) |
Mar 29, 2023 | 18.85 | 18.99 | 18.85 | 18.97 | 7,355 | +0.18(+0.96%) |
Mar 28, 2023 | 18.73 | 18.79 | 18.68 | 18.79 | 10,804 | -0.02(-0.10%) |
Mar 27, 2023 | 18.87 | 18.92 | 18.66 | 18.81 | 11,477 | -0.02(-0.10%) |
Mar 24, 2023 | 18.89 | 18.89 | 18.74 | 18.83 | 27,304 | -0.00(-0.01%) |
Mar 23, 2023 | 18.88 | 18.95 | 18.74 | 18.83 | 7,629 | +0.09(+0.47%) |
Mar 22, 2023 | 18.79 | 19.02 | 18.74 | 18.74 | 10,776 | -0.09(-0.47%) |
Mar 21, 2023 | 18.76 | 18.83 | 18.72 | 18.83 | 8,257 | +0.14(+0.75%) |
Mar 20, 2023 | 18.67 | 18.70 | 18.62 | 18.69 | 24,992 | +0.07(+0.38%) |
Mar 17, 2023 | 18.70 | 18.70 | 18.57 | 18.62 | 14,524 | -0.08(-0.42%) |
Mar 16, 2023 | 18.37 | 18.74 | 18.37 | 18.70 | 9,226 | +0.30(+1.61%) |
Mar 15, 2023 | 18.36 | 18.47 | 18.28 | 18.40 | 6,548 | -0.03(-0.16%) |
Mar 14, 2023 | 18.25 | 18.49 | 18.25 | 18.43 | 5,940 | +0.24(+1.33%) |
Mar 13, 2023 | 18.11 | 18.30 | 18.11 | 18.19 | 2,998 | +0.16(+0.89%) |
Mar 10, 2023 | 18.16 | 18.19 | 18.03 | 18.03 | 283,770 | -0.21(-1.15%) |
Mar 09, 2023 | 18.59 | 18.59 | 18.24 | 18.24 | 11,002 | -0.24(-1.27%) |
Mar 08, 2023 | 18.40 | 18.51 | 18.40 | 18.48 | 12,488 | +0.05(+0.25%) |
Mar 07, 2023 | 18.54 | 18.54 | 18.38 | 18.43 | 12,912 | -0.11(-0.59%) |
Mar 06, 2023 | 18.58 | 18.58 | 18.53 | 18.54 | 3,115 | +0.06(+0.31%) |
Mar 03, 2023 | 18.48 | 18.52 | 18.45 | 18.48 | 3,006 | +0.19(+1.06%) |
Mar 02, 2023 | 18.12 | 18.33 | 18.10 | 18.29 | 51,216 | +0.09(+0.49%) |
Mar 01, 2023 | 18.26 | 18.27 | 18.14 | 18.20 | 51,819 | -0.07(-0.38%) |
Feb 28, 2023 | 18.25 | 18.36 | 18.25 | 18.27 | 10,382 | +0.01(+0.08%) |
Feb 27, 2023 | 18.36 | 18.36 | 18.26 | 18.26 | 2,189 | +0.07(+0.36%) |
Feb 24, 2023 | 18.21 | 18.21 | 18.08 | 18.19 | 21,956 | -0.16(-0.85%) |
Feb 23, 2023 | 18.23 | 18.40 | 18.23 | 18.35 | 1,595 | +0.10(+0.53%) |
Feb 22, 2023 | 18.32 | 18.35 | 18.21 | 18.25 | 11,633 | +0.02(+0.11%) |
Feb 21, 2023 | 18.41 | 18.41 | 18.23 | 18.23 | 4,095 | -0.24(-1.29%) |
Feb 17, 2023 | 18.42 | 18.47 | 18.40 | 18.47 | 8,903 | -0.07(-0.40%) |
Feb 16, 2023 | 18.60 | 18.72 | 18.54 | 18.54 | 34,333 | -0.15(-0.80%) |
Feb 15, 2023 | 18.62 | 18.73 | 18.62 | 18.69 | 4,376 | +0.04(+0.21%) |
Feb 14, 2023 | 18.52 | 18.67 | 18.52 | 18.65 | 12,438 | +0.13(+0.68%) |
Feb 13, 2023 | 18.50 | 18.54 | 18.50 | 18.53 | 67,023 | +0.16(+0.84%) |
Feb 10, 2023 | 18.39 | 18.40 | 18.33 | 18.37 | 6,355 | -0.06(-0.32%) |
Feb 09, 2023 | 18.58 | 18.60 | 18.40 | 18.43 | 19,349 | -0.14(-0.75%) |
Feb 08, 2023 | 18.51 | 18.58 | 18.51 | 18.57 | 4,339 | -0.15(-0.82%) |
Feb 07, 2023 | 18.50 | 18.72 | 18.50 | 18.72 | 5,326 | +0.19(+1.04%) |
Feb 06, 2023 | 18.55 | 18.57 | 18.52 | 18.53 | 9,843 | -0.11(-0.59%) |
Feb 03, 2023 | 18.69 | 18.79 | 18.62 | 18.64 | 16,477 | -0.18(-0.96%) |
Feb 02, 2023 | 18.81 | 18.84 | 18.75 | 18.82 | 66,264 | +0.23(+1.24%) |
Feb 01, 2023 | 18.32 | 18.66 | 18.24 | 18.59 | 42,021 | +0.26(+1.42%) |
Jan 31, 2023 | 18.17 | 18.34 | 18.17 | 18.33 | 20,521 | +0.14(+0.79%) |
Jan 30, 2023 | 18.30 | 18.30 | 18.19 | 18.19 | 32,360 | -0.22(-1.19%) |
Jan 27, 2023 | 18.35 | 18.46 | 18.33 | 18.41 | 11,422 | +0.10(+0.55%) |
Jan 26, 2023 | 18.18 | 18.32 | 18.18 | 18.30 | 61,864 | +0.20(+1.08%) |
Jan 25, 2023 | 17.86 | 18.11 | 17.86 | 18.11 | 2,869 | +0.04(+0.22%) |
Jan 24, 2023 | 18.09 | 18.25 | 18.03 | 18.07 | 9,286 | -0.01(-0.05%) |
Jan 23, 2023 | 18.09 | 18.13 | 17.99 | 18.08 | 7,220 | +0.30(+1.67%) |
Jan 20, 2023 | 17.60 | 17.80 | 17.60 | 17.78 | 10,431 | +0.32(+1.86%) |
Jan 19, 2023 | 17.38 | 17.55 | 17.38 | 17.46 | 3,476 | -0.14(-0.79%) |
Jan 18, 2023 | 17.70 | 17.70 | 17.59 | 17.60 | 575,811 | -0.09(-0.53%) |
Jan 17, 2023 | 17.60 | 17.75 | 17.60 | 17.69 | 9,508 | +0.06(+0.32%) |
Jan 13, 2023 | 17.50 | 17.67 | 17.50 | 17.64 | 1,073 | +0.14(+0.80%) |
Jan 12, 2023 | 17.32 | 17.55 | 17.32 | 17.50 | 10,049 | +0.11(+0.61%) |
Jan 11, 2023 | 17.31 | 17.39 | 17.31 | 17.39 | 6,699 | +0.21(+1.25%) |
Jan 10, 2023 | 17.08 | 17.17 | 17.08 | 17.17 | 2,997 | +0.11(+0.62%) |
Jan 09, 2023 | 17.26 | 17.26 | 17.07 | 17.07 | 3,423 | +0.08(+0.48%) |
Jan 06, 2023 | 16.84 | 17.03 | 16.84 | 16.99 | 8,536 | +0.35(+2.09%) |
Jan 05, 2023 | 16.75 | 16.75 | 16.64 | 16.64 | 16,432 | -0.13(-0.78%) |
Jan 04, 2023 | 16.70 | 16.84 | 16.70 | 16.77 | 4,421 | +0.07(+0.39%) |
Jan 03, 2023 | 16.93 | 16.93 | 16.70 | 16.71 | 6,037 | -0.15(-0.91%) |
Dec 30, 2022 | 16.78 | 16.86 | 16.71 | 16.86 | 3,377 | -0.07(-0.39%) |
Dec 29, 2022 | 16.92 | 16.94 | 16.89 | 16.93 | 47,006 | +0.45(+2.74%) |
Dec 28, 2022 | 16.57 | 16.57 | 16.48 | 16.48 | 233 | -0.22(-1.33%) |
Dec 27, 2022 | 16.73 | 16.73 | 16.70 | 16.70 | 2,268 | -0.24(-1.42%) |
Dec 23, 2022 | 16.93 | 16.94 | 16.93 | 16.94 | 100 | +0.05(+0.28%) |
Dec 22, 2022 | 16.67 | 16.89 | 16.67 | 16.89 | 1,972 | -0.45(-2.58%) |
Dec 21, 2022 | 17.35 | 17.37 | 17.33 | 17.34 | 8,161 | +0.24(+1.41%) |
Dec 20, 2022 | 17.15 | 17.15 | 17.10 | 17.10 | 11,088 | -0.02(-0.11%) |
Dec 19, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.25(-1.44%) |
Dec 16, 2022 | 17.39 | 17.43 | 17.37 | 17.37 | 8,234 | -0.14(-0.78%) |
Dec 15, 2022 | 17.44 | 17.51 | 17.43 | 17.50 | 5,277 | -0.64(-3.52%) |
Dec 14, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.13(-0.71%) |
Dec 13, 2022 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.24(+1.31%) |
Dec 12, 2022 | 17.89 | 18.04 | 17.89 | 18.04 | 2,010 | +0.18(+1.00%) |
Dec 09, 2022 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.09(-0.52%) |
Dec 08, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.20(+1.12%) |
Dec 07, 2022 | 17.80 | 17.80 | 17.67 | 17.75 | 1,538 | -0.06(-0.35%) |
Dec 06, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.37(-2.05%) |
Dec 05, 2022 | 18.39 | 18.39 | 18.19 | 18.19 | 2,090 | -0.32(-1.74%) |
Dec 02, 2022 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | -0.10(-0.52%) |
Dec 01, 2022 | 18.69 | 18.69 | 18.61 | 18.61 | 900 | +0.07(+0.39%) |
Nov 30, 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.79(+4.43%) |
Nov 29, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 42 | -0.13(-0.74%) |
Nov 28, 2022 | 17.97 | 18.03 | 17.88 | 17.88 | 643 | -0.28(-1.55%) |
Nov 25, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.09(-0.51%) |
Nov 23, 2022 | 18.27 | 18.27 | 18.25 | 18.25 | 2,451 | +0.15(+0.85%) |
Nov 22, 2022 | 17.97 | 18.10 | 17.95 | 18.10 | 789 | +0.26(+1.44%) |
Nov 21, 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | -0.17(-0.93%) |
Nov 18, 2022 | 18.02 | 18.02 | 18.01 | 18.01 | 110 | +0.01(+0.05%) |
Nov 17, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 16 | -0.09(-0.48%) |
Nov 16, 2022 | 18.09 | 18.09 | 18.09 | 18.09 | 3 | -0.22(-1.20%) |
Nov 15, 2022 | 18.44 | 18.44 | 18.31 | 18.31 | 208 | +0.24(+1.32%) |
Nov 14, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 7 | -0.18(-0.96%) |
Nov 11, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 100 | +0.34(+1.88%) |
Nov 10, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +1.25(+7.48%) |
Nov 09, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | -0.40(-2.36%) |
Nov 08, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.14(+0.85%) |
Nov 07, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.21(+1.23%) |
Nov 04, 2022 | 16.46 | 16.72 | 16.44 | 16.72 | 467 | +0.23(+1.38%) |
Nov 03, 2022 | 16.57 | 16.57 | 16.49 | 16.49 | 205 | -0.36(-2.16%) |
Nov 02, 2022 | 17.38 | 17.38 | 16.85 | 16.85 | 474 | -0.58(-3.31%) |
Nov 01, 2022 | 17.40 | 17.43 | 17.40 | 17.43 | 448 | -0.16(-0.88%) |
Oct 31, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 86 | -0.24(-1.32%) |
Oct 28, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.57(+3.28%) |
Oct 27, 2022 | 17.37 | 17.37 | 17.25 | 17.25 | 369 | -0.34(-1.94%) |
Oct 26, 2022 | 17.66 | 17.66 | 17.59 | 17.59 | 1,375 | -0.40(-2.21%) |
Oct 25, 2022 | 17.90 | 17.99 | 17.88 | 17.99 | 1,877 | +0.37(+2.13%) |
Oct 24, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 27 | +0.17(+1.00%) |
Oct 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.39(+2.31%) |
Oct 20, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 13 | -0.04(-0.26%) |
Oct 19, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 57 | -0.07(-0.39%) |
Oct 18, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.11(+0.62%) |
Oct 17, 2022 | 16.95 | 17.08 | 16.95 | 17.05 | 4,657 | +0.57(+3.44%) |
Oct 14, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.55(-3.21%) |
Oct 13, 2022 | 16.41 | 17.03 | 16.41 | 17.03 | 400 | +0.38(+2.31%) |
Oct 12, 2022 | 16.67 | 16.71 | 16.65 | 16.65 | 2,160 | +0.01(+0.05%) |
Oct 11, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | -0.24(-1.40%) |
Oct 10, 2022 | 16.75 | 16.89 | 16.75 | 16.88 | 1,184 | -0.15(-0.86%) |
Oct 07, 2022 | 17.21 | 17.28 | 17.03 | 17.03 | 699 | -0.70(-3.93%) |
Oct 06, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.12(-0.69%) |
Oct 05, 2022 | 17.65 | 17.84 | 17.65 | 17.84 | 436 | -0.00(-0.01%) |
Oct 04, 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 500 | +0.54(+3.10%) |
Oct 03, 2022 | 17.00 | 17.31 | 16.99 | 17.31 | 1,944 | +0.38(+2.27%) |
Sep 30, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | -0.28(-1.65%) |
Sep 29, 2022 | 17.14 | 17.21 | 17.14 | 17.21 | 687 | -0.55(-3.07%) |
Sep 28, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.37(+2.15%) |
Sep 27, 2022 | 17.30 | 17.38 | 17.30 | 17.38 | 1,014 | +0.00(+0.01%) |
Sep 26, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | -0.03(-0.18%) |
Sep 23, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | -0.35(-1.97%) |
Sep 22, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.23(-1.27%) |
Sep 21, 2022 | 18.25 | 18.25 | 17.99 | 17.99 | 199 | -0.29(-1.60%) |
Sep 20, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | -0.15(-0.81%) |
Sep 19, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.12(+0.68%) |
Sep 16, 2022 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.11(-0.62%) |
Sep 15, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | -0.30(-1.62%) |
Sep 14, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.13(+0.69%) |
Sep 13, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 6 | -1.09(-5.55%) |
Sep 12, 2022 | 19.60 | 19.69 | 19.60 | 19.69 | 936 | +0.23(+1.17%) |
Sep 09, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.45(+2.39%) |
Sep 08, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.07(+0.36%) |
Sep 07, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.41(+2.20%) |
Sep 06, 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | -0.13(-0.69%) |
Sep 02, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | -0.28(-1.45%) |
Sep 01, 2022 | 18.94 | 18.94 | 18.94 | 18.94 | 33 | -0.05(-0.29%) |
Aug 31, 2022 | 19.03 | 19.05 | 18.98 | 18.99 | 9,196 | -0.05(-0.28%) |
Aug 30, 2022 | 18.97 | 19.04 | 18.97 | 19.04 | 6,727 | -0.27(-1.38%) |
Aug 29, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 55 | -0.20(-1.01%) |
Aug 26, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.82(-4.05%) |
Aug 25, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 53 | +0.34(+1.69%) |
Aug 24, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 143 | +0.06(+0.28%) |
Aug 23, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 103 | +0.00(+0.01%) |
Aug 22, 2022 | 20.07 | 20.07 | 19.94 | 19.94 | 7,536 | -0.61(-2.95%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.51 | 20.54 | 9,180 | -0.41(-1.97%) |
Aug 18, 2022 | 21.00 | 21.00 | 20.96 | 20.96 | 122 | +0.03(+0.14%) |
Aug 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.28(-1.30%) |
Aug 16, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.05(-0.21%) |
Aug 15, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 19 | +0.21(+0.99%) |
Aug 12, 2022 | 20.90 | 21.04 | 20.90 | 21.04 | 27,482 | +0.41(+2.01%) |
Aug 11, 2022 | 20.79 | 20.79 | 20.62 | 20.62 | 298 | -0.14(-0.67%) |
Aug 10, 2022 | 20.67 | 20.76 | 20.67 | 20.76 | 183 | +0.61(+3.01%) |
Aug 09, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 6 | -0.25(-1.21%) |
Aug 08, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.12(-0.57%) |
Aug 05, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 460 | -0.11(-0.55%) |
Aug 04, 2022 | 20.63 | 20.63 | 20.60 | 20.63 | 1,100 | +0.05(+0.27%) |
Aug 03, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.58(+2.92%) |
Aug 02, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | -0.04(-0.19%) |
Aug 01, 2022 | 20.05 | 20.06 | 20.01 | 20.03 | 4,030 | -0.02(-0.11%) |
Jul 29, 2022 | 19.78 | 20.06 | 19.78 | 20.05 | 5,414 | +0.40(+2.05%) |
Jul 28, 2022 | 19.68 | 19.68 | 19.65 | 19.65 | 6,732 | +0.15(+0.78%) |
Jul 27, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.82(+4.40%) |
Jul 26, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.36(-1.89%) |
Jul 25, 2022 | 19.11 | 19.11 | 18.95 | 19.04 | 4,793 | -0.10(-0.54%) |
Jul 22, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | -0.37(-1.88%) |
Jul 21, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.26(+1.37%) |
Jul 20, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 100 | +0.31(+1.64%) |
Jul 19, 2022 | 18.53 | 18.93 | 18.53 | 18.93 | 5,072 | +0.59(+3.21%) |
Jul 18, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 22 | -0.13(-0.68%) |
Jul 15, 2022 | 18.25 | 18.47 | 18.24 | 18.47 | 10,500 | +0.29(+1.62%) |
Jul 14, 2022 | 17.85 | 18.18 | 17.78 | 18.18 | 607 | +0.03(+0.19%) |
Jul 13, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.00(-0.02%) |
Jul 12, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 17 | -0.16(-0.85%) |
Jul 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 20 | -0.45(-2.42%) |
Jul 08, 2022 | 18.75 | 18.76 | 18.75 | 18.76 | 261 | +0.03(+0.15%) |
Jul 07, 2022 | 18.73 | 18.73 | 18.73 | 18.73 | 19 | +0.43(+2.37%) |
Jul 06, 2022 | 18.40 | 18.40 | 18.29 | 18.29 | 5,000 | +0.11(+0.61%) |
Jul 05, 2022 | 17.58 | 18.18 | 17.58 | 18.18 | 2,865 | +0.31(+1.72%) |
Jul 01, 2022 | 17.80 | 17.88 | 17.62 | 17.88 | 3,414 | +0.15(+0.87%) |
Jun 30, 2022 | 17.74 | 17.74 | 17.72 | 17.72 | 1,030 | -0.29(-1.61%) |
Jun 29, 2022 | 17.90 | 18.01 | 17.90 | 18.01 | 215 | +0.02(+0.10%) |
Jun 28, 2022 | 18.56 | 18.56 | 17.99 | 17.99 | 4,429 | -0.54(-2.92%) |
Jun 27, 2022 | 18.57 | 18.57 | 18.54 | 18.54 | 646 | -0.16(-0.87%) |
Jun 24, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | +0.62(+3.42%) |
Jun 23, 2022 | 17.80 | 18.08 | 17.80 | 18.08 | 8,158 | +0.23(+1.28%) |
Jun 22, 2022 | 17.71 | 17.85 | 17.71 | 17.85 | 155 | +0.01(+0.08%) |
Jun 21, 2022 | 17.79 | 17.96 | 17.79 | 17.84 | 1,152 | +0.41(+2.34%) |
Jun 17, 2022 | 17.35 | 17.48 | 17.35 | 17.43 | 1,505 | +0.32(+1.87%) |
Jun 16, 2022 | 17.36 | 17.37 | 17.04 | 17.11 | 4,964 | -0.80(-4.46%) |
Jun 15, 2022 | 17.75 | 17.91 | 17.73 | 17.91 | 4,500 | +0.49(+2.81%) |
Jun 14, 2022 | 17.41 | 17.59 | 17.33 | 17.42 | 43,895 | -0.03(-0.16%) |
Jun 13, 2022 | 17.82 | 17.82 | 17.45 | 17.45 | 30,260 | -0.88(-4.82%) |
Jun 10, 2022 | 18.49 | 18.49 | 18.33 | 18.33 | 784 | -0.70(-3.68%) |
Jun 09, 2022 | 19.46 | 19.46 | 19.03 | 19.03 | 404 | -0.52(-2.68%) |
Jun 08, 2022 | 19.59 | 19.59 | 19.51 | 19.56 | 669 | -0.18(-0.91%) |
Jun 07, 2022 | 19.51 | 19.74 | 19.51 | 19.74 | 401 | +0.19(+0.99%) |
Jun 06, 2022 | 19.51 | 19.54 | 19.47 | 19.54 | 1,559 | +0.08(+0.40%) |
Jun 03, 2022 | 19.66 | 19.74 | 19.47 | 19.47 | 7,273 | -0.56(-2.81%) |
Jun 02, 2022 | 19.43 | 20.03 | 19.43 | 20.03 | 976 | +0.54(+2.76%) |
Jun 01, 2022 | 19.57 | 19.57 | 19.40 | 19.49 | 4,354 | -0.14(-0.70%) |
May 31, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 11 | -0.02(-0.12%) |
May 27, 2022 | 19.56 | 19.65 | 19.56 | 19.65 | 144 | +0.62(+3.27%) |
May 26, 2022 | 18.91 | 19.03 | 18.91 | 19.03 | 368 | +0.57(+3.06%) |
May 25, 2022 | 18.39 | 18.47 | 18.23 | 18.47 | 1,714 | +0.28(+1.55%) |
May 24, 2022 | 18.05 | 18.18 | 18.05 | 18.18 | 918 | -0.43(-2.31%) |
May 23, 2022 | 18.34 | 18.61 | 18.27 | 18.61 | 1,672 | +0.32(+1.76%) |
May 20, 2022 | 18.68 | 18.68 | 18.14 | 18.29 | 3,863 | -0.10(-0.52%) |
May 19, 2022 | 18.27 | 18.58 | 18.27 | 18.39 | 6,445 | -0.07(-0.36%) |
May 18, 2022 | 18.53 | 18.54 | 18.40 | 18.45 | 37,027 | -1.02(-5.23%) |
May 17, 2022 | 19.20 | 19.47 | 19.20 | 19.47 | 6,093 | +0.52(+2.72%) |
May 16, 2022 | 18.97 | 19.10 | 18.90 | 18.95 | 8,666 | -0.23(-1.18%) |
May 13, 2022 | 18.81 | 19.18 | 18.81 | 19.18 | 19,934 | +0.72(+3.89%) |
May 12, 2022 | 18.29 | 18.46 | 18.29 | 18.46 | 738 | -0.09(-0.46%) |
May 11, 2022 | 19.05 | 19.05 | 18.54 | 18.55 | 6,712 | -0.61(-3.17%) |
May 10, 2022 | 19.43 | 19.43 | 19.16 | 19.16 | 600 | +0.25(+1.30%) |
May 09, 2022 | 19.18 | 19.18 | 18.91 | 18.91 | 3,365 | -0.82(-4.17%) |
May 06, 2022 | 19.79 | 19.79 | 19.73 | 19.73 | 1,134 | -0.21(-1.05%) |
May 05, 2022 | 20.21 | 20.21 | 19.94 | 19.94 | 12,231 | -1.18(-5.60%) |
May 04, 2022 | 20.40 | 21.13 | 20.40 | 21.13 | 215 | +0.75(+3.67%) |
May 03, 2022 | 20.46 | 20.46 | 20.38 | 20.38 | 338 | +0.00(+0.02%) |