Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.00 | 19.03 | 18.86 | 18.89 | 83,191 | -0.17(-0.88%) |
Apr 28, 2022 | 18.96 | 19.10 | 18.91 | 19.06 | 317,045 | +0.09(+0.46%) |
Apr 27, 2022 | 19.08 | 19.09 | 18.96 | 18.97 | 170,113 | -0.06(-0.33%) |
Apr 26, 2022 | 19.11 | 19.11 | 19.00 | 19.04 | 145,108 | -0.12(-0.60%) |
Apr 25, 2022 | 19.12 | 19.15 | 18.97 | 19.15 | 47,345 | +0.05(+0.26%) |
Apr 22, 2022 | 19.23 | 19.27 | 19.08 | 19.10 | 93,001 | -0.19(-0.96%) |
Apr 21, 2022 | 19.36 | 19.39 | 19.23 | 19.29 | 79,737 | -0.01(-0.05%) |
Apr 20, 2022 | 19.25 | 19.33 | 19.25 | 19.30 | 50,058 | +0.05(+0.24%) |
Apr 19, 2022 | 19.17 | 19.29 | 19.17 | 19.25 | 75,064 | +0.04(+0.23%) |
Apr 18, 2022 | 19.17 | 19.25 | 19.13 | 19.21 | 114,701 | +0.01(+0.05%) |
Apr 14, 2022 | 19.24 | 19.32 | 19.14 | 19.20 | 118,475 | -0.02(-0.09%) |
Apr 13, 2022 | 19.12 | 19.23 | 19.12 | 19.22 | 34,885 | +0.05(+0.28%) |
Apr 12, 2022 | 19.16 | 19.25 | 19.10 | 19.16 | 199,802 | +0.07(+0.37%) |
Apr 11, 2022 | 19.23 | 19.25 | 19.08 | 19.09 | 219,686 | -0.15(-0.78%) |
Apr 08, 2022 | 19.27 | 19.34 | 19.20 | 19.24 | 136,146 | -0.11(-0.55%) |
Apr 07, 2022 | 19.32 | 19.40 | 19.28 | 19.35 | 195,307 | -0.03(-0.14%) |
Apr 06, 2022 | 19.42 | 19.42 | 19.35 | 19.38 | 51,187 | -0.13(-0.68%) |
Apr 05, 2022 | 19.56 | 19.63 | 19.49 | 19.51 | 48,490 | -0.04(-0.23%) |
Apr 04, 2022 | 19.48 | 19.55 | 19.46 | 19.55 | 139,781 | +0.14(+0.70%) |
Apr 01, 2022 | 19.47 | 19.47 | 19.40 | 19.42 | 44,654 | -0.00(-0.01%) |
Mar 31, 2022 | 19.51 | 19.54 | 19.39 | 19.42 | 88,173 | -0.02(-0.09%) |
Mar 30, 2022 | 19.58 | 19.58 | 19.41 | 19.44 | 197,522 | -0.08(-0.39%) |
Mar 29, 2022 | 19.39 | 19.52 | 19.35 | 19.52 | 30,703 | +0.17(+0.90%) |
Mar 28, 2022 | 19.23 | 19.34 | 19.18 | 19.34 | 53,782 | +0.07(+0.37%) |
Mar 25, 2022 | 19.27 | 19.31 | 19.23 | 19.27 | 268,451 | +0.06(+0.30%) |
Mar 24, 2022 | 19.18 | 19.22 | 19.12 | 19.21 | 47,713 | +0.03(+0.14%) |
Mar 23, 2022 | 19.20 | 19.25 | 19.17 | 19.19 | 40,866 | -0.08(-0.41%) |
Mar 22, 2022 | 19.25 | 19.28 | 19.16 | 19.27 | 28,847 | +0.09(+0.46%) |
Mar 21, 2022 | 19.23 | 19.27 | 19.09 | 19.18 | 56,773 | -0.00(-0.01%) |
Mar 18, 2022 | 19.12 | 19.22 | 19.10 | 19.18 | 20,265 | +0.03(+0.14%) |
Mar 17, 2022 | 19.03 | 19.17 | 19.03 | 19.15 | 47,509 | +0.13(+0.70%) |
Mar 16, 2022 | 18.87 | 19.06 | 18.86 | 19.02 | 49,122 | +0.24(+1.27%) |
Mar 15, 2022 | 18.59 | 18.88 | 18.59 | 18.78 | 48,875 | +0.17(+0.90%) |
Mar 14, 2022 | 18.76 | 18.77 | 18.58 | 18.61 | 76,821 | -0.17(-0.92%) |
Mar 11, 2022 | 18.89 | 18.89 | 18.77 | 18.78 | 127,010 | -0.07(-0.37%) |
Mar 10, 2022 | 18.87 | 18.92 | 18.82 | 18.85 | 69,954 | -0.08(-0.45%) |
Mar 09, 2022 | 18.88 | 18.95 | 18.85 | 18.94 | 61,235 | +0.16(+0.85%) |
Mar 08, 2022 | 18.89 | 18.89 | 18.72 | 18.78 | 121,044 | +0.05(+0.28%) |
Mar 07, 2022 | 18.86 | 18.87 | 18.68 | 18.73 | 92,275 | -0.11(-0.61%) |
Mar 04, 2022 | 18.97 | 19.01 | 18.84 | 18.84 | 92,306 | -0.19(-0.97%) |
Mar 03, 2022 | 19.15 | 19.19 | 18.98 | 19.03 | 127,223 | -0.04(-0.23%) |
Mar 02, 2022 | 19.00 | 19.12 | 18.92 | 19.07 | 132,055 | +0.13(+0.70%) |
Mar 01, 2022 | 19.05 | 19.12 | 18.91 | 18.94 | 135,859 | -0.11(-0.60%) |
Feb 28, 2022 | 18.97 | 19.19 | 18.97 | 19.05 | 207,257 | -0.04(-0.23%) |
Feb 25, 2022 | 19.12 | 19.18 | 19.03 | 19.10 | 81,257 | +0.12(+0.65%) |
Feb 24, 2022 | 18.74 | 18.98 | 18.67 | 18.97 | 188,090 | +0.02(+0.09%) |
Feb 23, 2022 | 18.96 | 18.99 | 18.87 | 18.96 | 135,478 | +0.09(+0.47%) |
Feb 22, 2022 | 18.89 | 18.99 | 18.87 | 18.87 | 210,661 | -0.07(-0.35%) |
Feb 18, 2022 | 18.93 | 0 | -0.04(-0.19%) | |||
Feb 17, 2022 | 19.00 | 19.06 | 18.91 | 18.97 | 95,788 | -0.07(-0.37%) |
Feb 16, 2022 | 18.87 | 19.09 | 18.87 | 19.04 | 76,001 | +0.04(+0.23%) |
Feb 15, 2022 | 19.04 | 19.09 | 18.93 | 19.00 | 225,111 | +0.01(+0.05%) |
Feb 14, 2022 | 18.88 | 19.04 | 18.86 | 18.99 | 276,142 | +0.02(+0.09%) |
Feb 11, 2022 | 19.15 | 19.18 | 18.83 | 18.97 | 146,328 | -0.20(-1.06%) |
Feb 10, 2022 | 19.19 | 19.26 | 19.10 | 19.17 | 266,188 | -0.04(-0.18%) |
Feb 09, 2022 | 19.14 | 19.30 | 19.14 | 19.21 | 76,435 | +0.04(+0.22%) |
Feb 08, 2022 | 19.15 | 19.22 | 19.10 | 19.17 | 135,899 | +0.05(+0.28%) |
Feb 07, 2022 | 19.22 | 19.22 | 19.08 | 19.11 | 81,951 | -0.05(-0.25%) |
Feb 04, 2022 | 19.38 | 19.38 | 19.08 | 19.16 | 283,792 | -0.00(-0.03%) |
Feb 03, 2022 | 19.30 | 19.16 | 19.16 | 112,946 | -0.08(-0.41%) | |
Feb 02, 2022 | 19.28 | 19.32 | 19.21 | 19.24 | 83,323 | -0.00(-0.00%) |
Feb 01, 2022 | 19.21 | 19.35 | 19.18 | 19.24 | 94,428 | +0.08(+0.42%) |
Jan 31, 2022 | 19.06 | 19.16 | 19.01 | 19.16 | 394,513 | +0.03(+0.14%) |
Jan 28, 2022 | 19.10 | 19.18 | 19.01 | 19.14 | 105,205 | +0.00(+0.00%) |
Jan 27, 2022 | 19.24 | 19.31 | 19.10 | 19.14 | 136,708 | -0.12(-0.64%) |
Jan 26, 2022 | 19.33 | 19.34 | 19.23 | 19.26 | 34,051 | +0.06(+0.32%) |
Jan 25, 2022 | 19.22 | 19.25 | 19.14 | 19.20 | 130,929 | -0.05(-0.25%) |
Jan 24, 2022 | 19.26 | 19.26 | 19.12 | 19.25 | 271,929 | -0.02(-0.09%) |
Jan 21, 2022 | 19.38 | 19.38 | 19.25 | 19.26 | 186,659 | -0.05(-0.27%) |
Jan 20, 2022 | 19.50 | 19.50 | 19.31 | 19.32 | 173,825 | -0.11(-0.59%) |
Jan 19, 2022 | 19.37 | 19.47 | 19.37 | 19.43 | 219,465 | +0.00(+0.00%) |
Jan 18, 2022 | 19.47 | 19.54 | 19.40 | 19.43 | 87,774 | -0.04(-0.22%) |
Jan 14, 2022 | 19.48 | 0 | +0.04(+0.18%) | |||
Jan 13, 2022 | 19.48 | 19.50 | 19.43 | 19.44 | 196,040 | -0.05(-0.27%) |
Jan 12, 2022 | 19.49 | 19.49 | 19.44 | 19.49 | 78,907 | +0.04(+0.18%) |
Jan 11, 2022 | 19.35 | 19.51 | 19.35 | 19.46 | 633,771 | +0.08(+0.41%) |
Jan 10, 2022 | 19.36 | 19.43 | 19.34 | 19.38 | 155,753 | -0.05(-0.27%) |
Jan 07, 2022 | 19.50 | 19.51 | 19.34 | 19.43 | 106,252 | -0.05(-0.27%) |
Jan 06, 2022 | 19.42 | 19.49 | 19.40 | 19.48 | 130,733 | +0.03(+0.14%) |
Jan 05, 2022 | 19.48 | 19.52 | 19.45 | 19.46 | 98,370 | -0.06(-0.31%) |
Jan 04, 2022 | 19.49 | 19.55 | 19.46 | 19.52 | 177,200 | -0.04(-0.18%) |
Jan 03, 2022 | 19.55 | 19.57 | 19.50 | 19.55 | 218,693 | +0.03(+0.13%) |
Dec 31, 2021 | 19.53 | 19.53 | 19.45 | 19.53 | 134,570 | +0.01(+0.04%) |
Dec 30, 2021 | 19.55 | 19.55 | 19.52 | 19.52 | 35,644 | +0.01(+0.05%) |
Dec 29, 2021 | 19.53 | 19.55 | 19.49 | 19.51 | 132,076 | +0.01(+0.03%) |
Dec 28, 2021 | 19.56 | 19.56 | 19.47 | 19.50 | 298,012 | +0.00(+0.01%) |
Dec 27, 2021 | 19.45 | 19.57 | 19.45 | 19.50 | 142,269 | +0.05(+0.25%) |
Dec 23, 2021 | 19.48 | 19.52 | 19.41 | 19.45 | 62,378 | +0.03(+0.16%) |
Dec 22, 2021 | 19.41 | 19.43 | 19.39 | 19.42 | 101,010 | +0.03(+0.18%) |
Dec 21, 2021 | 19.15 | 19.48 | 19.15 | 19.39 | 336,421 | +0.06(+0.32%) |
Dec 20, 2021 | 19.23 | 19.38 | 19.21 | 19.33 | 76,785 | +0.01(+0.05%) |
Dec 17, 2021 | 19.34 | 19.40 | 19.23 | 19.32 | 86,301 | -0.00(-0.01%) |
Dec 16, 2021 | 19.38 | 19.40 | 19.29 | 19.32 | 29,156 | -0.06(-0.29%) |
Dec 15, 2021 | 19.34 | 19.38 | 19.27 | 19.37 | 76,123 | +0.06(+0.29%) |
Dec 14, 2021 | 19.36 | 19.40 | 19.27 | 19.32 | 244,604 | +0.00(+0.00%) |
Dec 13, 2021 | 19.40 | 19.44 | 19.26 | 19.32 | 97,108 | +0.00(+0.00%) |
Dec 10, 2021 | 19.41 | 19.45 | 19.32 | 19.32 | 115,051 | -0.06(-0.31%) |
Dec 09, 2021 | 19.44 | 19.44 | 19.32 | 19.38 | 40,290 | -0.04(-0.23%) |
Dec 08, 2021 | 19.41 | 19.42 | 19.39 | 19.42 | 118,836 | +0.00(+0.00%) |
Dec 07, 2021 | 19.34 | 19.47 | 19.34 | 19.42 | 85,717 | +0.15(+0.77%) |
Dec 06, 2021 | 19.23 | 19.29 | 19.16 | 19.27 | 96,517 | +0.09(+0.46%) |
Dec 03, 2021 | 19.19 | 19.25 | 19.07 | 19.19 | 56,895 | +0.04(+0.23%) |
Dec 02, 2021 | 19.06 | 19.17 | 19.06 | 19.14 | 88,026 | +0.08(+0.41%) |
Dec 01, 2021 | 19.08 | 19.20 | 19.04 | 19.06 | 89,312 | +0.02(+0.09%) |
Nov 30, 2021 | 19.06 | 19.09 | 19.00 | 19.05 | 162,819 | +0.00(+0.00%) |
Nov 29, 2021 | 19.04 | 19.12 | 19.03 | 19.05 | 71,889 | +0.01(+0.05%) |
Nov 26, 2021 | 19.14 | 19.17 | 19.00 | 19.04 | 41,061 | -0.20(-1.05%) |
Nov 24, 2021 | 19.28 | 19.35 | 19.24 | 19.24 | 37,230 | -0.07(-0.36%) |
Nov 23, 2021 | 19.34 | 19.35 | 19.27 | 19.31 | 32,069 | -0.01(-0.07%) |
Nov 22, 2021 | 19.37 | 19.40 | 19.27 | 19.32 | 74,881 | +0.00(+0.00%) |
Nov 19, 2021 | 19.34 | 19.43 | 19.28 | 19.32 | 57,743 | +0.00(+0.00%) |
Nov 18, 2021 | 19.39 | 19.34 | 19.30 | 19.32 | 32,048 | -0.02(-0.09%) |
Nov 17, 2021 | 19.30 | 19.39 | 19.30 | 19.34 | 43,589 | -0.04(-0.22%) |
Nov 16, 2021 | 19.44 | 19.44 | 19.36 | 19.38 | 32,046 | +0.01(+0.04%) |
Nov 15, 2021 | 19.50 | 19.53 | 19.37 | 19.37 | 90,322 | -0.01(-0.04%) |
Nov 12, 2021 | 19.46 | 19.46 | 19.38 | 19.38 | 24,229 | -0.07(-0.36%) |
Nov 11, 2021 | 19.46 | 20.05 | 19.35 | 19.45 | 144,343 | +0.03(+0.18%) |
Nov 10, 2021 | 19.46 | 19.42 | 55,916 | +0.02(+0.09%) | ||
Nov 09, 2021 | 19.42 | 19.42 | 19.36 | 19.40 | 57,864 | +0.02(+0.09%) |
Nov 08, 2021 | 19.30 | 19.38 | 19.30 | 19.38 | 9,492 | +0.01(+0.04%) |
Nov 05, 2021 | 19.36 | 19.37 | 19.33 | 19.37 | 77,610 | +0.03(+0.14%) |
Nov 04, 2021 | 19.34 | 19.37 | 19.32 | 19.35 | 31,230 | +0.03(+0.18%) |
Nov 03, 2021 | 19.32 | 19.32 | 19.30 | 19.31 | 64,145 | -0.02(-0.09%) |
Nov 02, 2021 | 19.26 | 19.35 | 19.26 | 19.33 | 55,361 | -0.01(-0.04%) |
Nov 01, 2021 | 19.36 | 19.34 | 19.33 | 19.34 | 41,629 | +0.00(+0.00%) |
Oct 29, 2021 | 19.33 | 19.35 | 19.32 | 19.34 | 63,573 | -0.01(-0.04%) |
Oct 28, 2021 | 19.42 | 19.42 | 19.32 | 19.35 | 155,370 | +0.03(+0.14%) |
Oct 27, 2021 | 19.39 | 19.35 | 19.29 | 19.32 | 53,074 | -0.02(-0.09%) |
Oct 26, 2021 | 19.28 | 19.34 | 27,091 | +0.02(+0.09%) | ||
Oct 25, 2021 | 19.36 | 19.36 | 19.29 | 19.32 | 13,676 | -0.05(-0.25%) |
Oct 22, 2021 | 19.40 | 19.40 | 19.33 | 19.37 | 28,743 | +0.03(+0.13%) |
Oct 21, 2021 | 19.36 | 19.36 | 19.34 | 19.34 | 46,422 | -0.01(-0.04%) |
Oct 20, 2021 | 19.36 | 19.36 | 19.32 | 19.35 | 51,568 | +0.02(+0.09%) |
Oct 19, 2021 | 19.34 | 19.34 | 19.30 | 19.34 | 32,459 | +0.01(+0.05%) |
Oct 18, 2021 | 19.34 | 19.34 | 19.27 | 19.33 | 23,975 | +0.03(+0.13%) |
Oct 15, 2021 | 19.29 | 19.30 | 19.27 | 19.30 | 45,745 | +0.00(+0.00%) |
Oct 14, 2021 | 19.27 | 19.30 | 19.26 | 19.30 | 32,959 | +0.08(+0.41%) |
Oct 13, 2021 | 19.26 | 19.26 | 19.21 | 19.22 | 33,125 | +0.03(+0.14%) |
Oct 12, 2021 | 19.20 | 19.25 | 19.20 | 19.20 | 27,722 | -0.01(-0.07%) |
Oct 11, 2021 | 19.20 | 19.29 | 19.17 | 19.21 | 29,775 | -0.04(-0.20%) |
Oct 08, 2021 | 19.21 | 19.26 | 19.21 | 19.25 | 17,481 | -0.02(-0.09%) |
Oct 07, 2021 | 19.22 | 19.27 | 19.18 | 19.27 | 24,939 | +0.05(+0.27%) |
Oct 06, 2021 | 19.23 | 19.23 | 19.19 | 19.21 | 34,090 | -0.06(-0.29%) |
Oct 05, 2021 | 19.27 | 19.28 | 19.27 | 19.27 | 32,665 | +0.02(+0.09%) |
Oct 04, 2021 | 19.23 | 19.27 | 19.23 | 19.25 | 9,962 | -0.04(-0.20%) |
Oct 01, 2021 | 19.30 | 19.30 | 19.24 | 19.29 | 165,511 | -0.01(-0.05%) |
Sep 30, 2021 | 19.32 | 19.34 | 19.29 | 19.30 | 415,955 | -0.03(-0.13%) |
Sep 29, 2021 | 19.41 | 19.41 | 19.30 | 19.33 | 24,982 | -0.00(-0.00%) |
Sep 28, 2021 | 19.41 | 19.41 | 19.28 | 19.33 | 163,780 | -0.02(-0.11%) |
Sep 27, 2021 | 19.36 | 19.36 | 19.29 | 19.35 | 22,424 | -0.01(-0.07%) |
Sep 24, 2021 | 19.35 | 19.39 | 19.29 | 19.36 | 51,171 | +0.03(+0.16%) |
Sep 23, 2021 | 19.34 | 19.34 | 19.29 | 19.33 | 30,350 | +0.03(+0.13%) |
Sep 22, 2021 | 19.25 | 19.31 | 19.25 | 19.30 | 19,773 | +0.03(+0.18%) |
Sep 21, 2021 | 19.30 | 19.30 | 19.22 | 19.27 | 29,809 | +0.00(+0.00%) |
Sep 20, 2021 | 19.30 | 19.30 | 19.21 | 19.27 | 31,561 | -0.05(-0.27%) |
Sep 17, 2021 | 19.38 | 19.39 | 19.31 | 19.32 | 31,347 | +0.00(+0.00%) |
Sep 16, 2021 | 19.32 | 19.33 | 19.31 | 19.32 | 27,153 | +0.01(+0.08%) |
Sep 15, 2021 | 19.30 | 19.33 | 19.28 | 19.31 | 93,957 | +0.01(+0.06%) |
Sep 14, 2021 | 19.27 | 19.31 | 19.27 | 19.30 | 75,146 | -0.01(-0.05%) |
Sep 13, 2021 | 19.23 | 19.30 | 19.23 | 19.30 | 26,781 | +0.03(+0.18%) |
Sep 10, 2021 | 19.24 | 19.28 | 19.24 | 19.27 | 16,578 | -0.02(-0.09%) |
Sep 09, 2021 | 19.21 | 19.30 | 19.21 | 19.29 | 64,226 | +0.03(+0.18%) |
Sep 08, 2021 | 19.24 | 19.27 | 19.23 | 19.25 | 16,049 | -0.01(-0.05%) |
Sep 07, 2021 | 19.25 | 19.27 | 19.22 | 19.26 | 16,416 | +0.00(+0.00%) |
Sep 03, 2021 | 19.26 | 19.26 | 19.23 | 19.26 | 13,720 | +0.02(+0.09%) |
Sep 02, 2021 | 19.26 | 19.27 | 19.21 | 19.24 | 29,160 | +0.00(+0.00%) |
Sep 01, 2021 | 19.21 | 19.25 | 19.21 | 19.24 | 51,536 | +0.01(+0.04%) |
Aug 31, 2021 | 19.21 | 19.24 | 19.18 | 19.24 | 278,057 | +0.03(+0.14%) |
Aug 30, 2021 | 19.20 | 19.22 | 19.16 | 19.21 | 10,575 | +0.00(+0.00%) |
Aug 27, 2021 | 19.11 | 19.21 | 19.11 | 19.21 | 92,946 | +0.06(+0.29%) |
Aug 26, 2021 | 19.17 | 19.18 | 19.12 | 19.15 | 30,607 | +0.01(+0.07%) |
Aug 25, 2021 | 19.09 | 19.15 | 19.09 | 19.14 | 20,259 | +0.04(+0.21%) |
Aug 24, 2021 | 19.08 | 19.12 | 19.05 | 19.10 | 44,819 | +0.06(+0.33%) |
Aug 23, 2021 | 19.03 | 19.07 | 18.98 | 19.04 | 38,798 | +0.04(+0.21%) |
Aug 20, 2021 | 19.05 | 19.05 | 18.98 | 19.00 | 281,166 | -0.01(-0.05%) |
Aug 19, 2021 | 19.00 | 19.01 | 18.99 | 19.01 | 16,859 | -0.02(-0.09%) |
Aug 18, 2021 | 18.98 | 19.03 | 18.98 | 19.02 | 10,532 | +0.02(+0.09%) |
Aug 17, 2021 | 19.01 | 19.02 | 18.97 | 19.01 | 12,168 | -0.02(-0.09%) |
Aug 16, 2021 | 19.05 | 19.05 | 19.02 | 19.02 | 14,935 | -0.05(-0.27%) |
Aug 13, 2021 | 19.06 | 19.08 | 19.02 | 19.08 | 34,770 | +0.03(+0.18%) |
Aug 12, 2021 | 19.02 | 19.05 | 19.02 | 19.04 | 65,121 | +0.01(+0.05%) |
Aug 11, 2021 | 19.06 | 19.06 | 19.02 | 19.03 | 31,421 | +0.01(+0.05%) |
Aug 10, 2021 | 19.01 | 19.07 | 19.01 | 19.02 | 98,416 | +0.00(+0.02%) |
Aug 09, 2021 | 19.05 | 19.05 | 19.01 | 19.02 | 35,641 | -0.03(-0.16%) |
Aug 06, 2021 | 19.06 | 19.06 | 18.98 | 19.05 | 10,847 | +0.02(+0.09%) |
Aug 05, 2021 | 19.03 | 19.03 | 18.96 | 19.03 | 43,913 | +0.04(+0.19%) |
Aug 04, 2021 | 18.94 | 19.02 | 18.94 | 19.00 | 40,237 | -0.02(-0.10%) |
Aug 03, 2021 | 19.02 | 19.02 | 18.98 | 19.02 | 48,322 | -0.01(-0.05%) |
Aug 02, 2021 | 19.02 | 19.06 | 18.97 | 19.02 | 21,665 | -0.04(-0.23%) |
Jul 30, 2021 | 19.01 | 19.08 | 19.01 | 19.07 | 55,407 | -0.01(-0.07%) |
Jul 29, 2021 | 19.06 | 19.08 | 19.00 | 19.08 | 14,192 | +0.03(+0.18%) |
Jul 28, 2021 | 19.04 | 19.06 | 18.97 | 19.05 | 330,870 | -0.01(-0.07%) |
Jul 27, 2021 | 19.16 | 19.16 | 18.97 | 19.06 | 43,778 | +0.01(+0.05%) |
Jul 26, 2021 | 19.09 | 19.09 | 18.99 | 19.05 | 25,065 | +0.00(+0.00%) |
Jul 23, 2021 | 18.98 | 19.06 | 18.98 | 19.05 | 15,143 | +0.01(+0.05%) |
Jul 22, 2021 | 19.06 | 19.08 | 19.00 | 19.04 | 31,374 | +0.02(+0.11%) |
Jul 21, 2021 | 18.99 | 19.03 | 18.98 | 19.02 | 9,666 | +0.05(+0.25%) |
Jul 20, 2021 | 18.93 | 18.98 | 18.93 | 18.97 | 50,523 | +0.03(+0.16%) |
Jul 19, 2021 | 19.05 | 19.05 | 18.93 | 18.94 | 88,089 | -0.10(-0.54%) |
Jul 16, 2021 | 19.11 | 19.12 | 19.06 | 19.05 | 33,496 | -0.03(-0.18%) |
Jul 15, 2021 | 19.13 | 19.13 | 19.07 | 19.08 | 28,776 | -0.06(-0.31%) |
Jul 14, 2021 | 19.11 | 19.17 | 19.10 | 19.14 | 11,765 | -0.02(-0.09%) |
Jul 13, 2021 | 19.16 | 19.17 | 19.14 | 19.16 | 24,018 | -0.00(-0.02%) |
Jul 12, 2021 | 19.12 | 19.17 | 19.12 | 19.16 | 24,622 | +0.04(+0.20%) |
Jul 09, 2021 | 19.21 | 19.24 | 19.11 | 19.12 | 51,344 | +0.00(+0.00%) |
Jul 08, 2021 | 19.12 | 19.15 | 19.11 | 19.12 | 47,331 | -0.03(-0.18%) |
Jul 07, 2021 | 19.17 | 19.25 | 19.11 | 19.16 | 23,594 | -0.06(-0.31%) |
Jul 06, 2021 | 19.22 | 19.22 | 19.12 | 19.22 | 15,033 | +0.03(+0.18%) |
Jul 02, 2021 | 19.29 | 19.29 | 19.15 | 19.18 | 20,419 | +0.01(+0.06%) |
Jul 01, 2021 | 19.14 | 19.17 | 19.11 | 19.17 | 20,951 | +0.04(+0.18%) |
Jun 30, 2021 | 19.09 | 19.15 | 19.09 | 19.14 | 18,421 | +0.00(+0.01%) |
Jun 29, 2021 | 19.13 | 19.14 | 19.09 | 19.13 | 28,092 | +0.02(+0.10%) |
Jun 28, 2021 | 19.11 | 19.14 | 19.07 | 19.11 | 28,697 | +0.03(+0.13%) |
Jun 25, 2021 | 19.11 | 19.11 | 19.08 | 19.09 | 16,125 | +0.00(+0.02%) |
Jun 24, 2021 | 19.09 | 19.11 | 19.06 | 19.08 | 67,729 | +0.02(+0.11%) |
Jun 23, 2021 | 19.05 | 19.08 | 19.00 | 19.06 | 23,118 | +0.03(+0.14%) |
Jun 22, 2021 | 18.99 | 19.05 | 18.99 | 19.04 | 8,826 | +0.02(+0.11%) |
Jun 21, 2021 | 19.02 | 19.06 | 18.98 | 19.02 | 17,534 | -0.03(-0.13%) |
Jun 18, 2021 | 19.06 | 19.08 | 19.02 | 19.04 | 55,430 | +0.03(+0.14%) |
Jun 17, 2021 | 19.08 | 19.08 | 19.00 | 19.02 | 12,119 | -0.04(-0.22%) |
Jun 16, 2021 | 18.98 | 19.07 | 18.98 | 19.06 | 46,614 | +0.04(+0.23%) |
Jun 15, 2021 | 19.02 | 19.04 | 18.98 | 19.02 | 21,309 | +0.01(+0.05%) |
Jun 14, 2021 | 18.96 | 19.02 | 18.96 | 19.01 | 24,412 | +0.00(+0.00%) |
Jun 11, 2021 | 19.00 | 19.02 | 18.98 | 19.01 | 49,617 | +0.03(+0.14%) |
Jun 10, 2021 | 18.98 | 19.02 | 18.96 | 18.98 | 7,164 | +0.01(+0.05%) |
Jun 09, 2021 | 18.96 | 18.98 | 18.95 | 18.97 | 12,615 | +0.01(+0.04%) |
Jun 08, 2021 | 18.96 | 19.00 | 18.95 | 18.96 | 27,268 | +0.00(+0.00%) |
Jun 07, 2021 | 18.92 | 19.02 | 18.91 | 18.96 | 45,840 | +0.03(+0.18%) |
Jun 04, 2021 | 18.98 | 18.98 | 18.91 | 18.93 | 50,401 | -0.00(-0.02%) |
Jun 03, 2021 | 18.90 | 18.96 | 18.90 | 18.93 | 28,685 | -0.01(-0.05%) |
Jun 02, 2021 | 18.90 | 18.96 | 18.90 | 18.94 | 34,998 | +0.03(+0.18%) |
Jun 01, 2021 | 18.86 | 18.92 | 18.86 | 18.91 | 32,615 | +0.00(+0.02%) |
May 28, 2021 | 18.91 | 19.26 | 18.85 | 18.90 | 180,631 | +0.00(+0.00%) |
May 27, 2021 | 18.90 | 18.92 | 18.87 | 18.90 | 26,005 | +0.04(+0.23%) |
May 26, 2021 | 18.89 | 18.89 | 18.83 | 18.86 | 20,003 | -0.03(-0.14%) |
May 25, 2021 | 18.85 | 18.90 | 18.84 | 18.89 | 18,373 | +0.04(+0.22%) |
May 24, 2021 | 18.82 | 18.91 | 18.82 | 18.85 | 19,818 | -0.01(-0.06%) |
May 21, 2021 | 18.86 | 18.87 | 18.83 | 18.86 | 43,923 | +0.01(+0.07%) |
May 20, 2021 | 18.82 | 18.87 | 18.82 | 18.84 | 19,985 | +0.01(+0.07%) |
May 19, 2021 | 18.81 | 18.86 | 18.77 | 18.83 | 22,462 | -0.02(-0.09%) |
May 18, 2021 | 18.91 | 18.91 | 18.85 | 18.85 | 39,274 | -0.04(-0.23%) |
May 17, 2021 | 18.87 | 18.90 | 18.86 | 18.89 | 223,683 | -0.01(-0.05%) |
May 14, 2021 | 18.89 | 18.91 | 18.86 | 18.90 | 39,895 | +0.01(+0.07%) |
May 13, 2021 | 18.89 | 18.92 | 18.88 | 18.89 | 359,888 | +0.01(+0.05%) |
May 12, 2021 | 18.92 | 18.92 | 18.87 | 18.88 | 28,886 | -0.02(-0.11%) |
May 11, 2021 | 18.88 | 18.95 | 18.87 | 18.90 | 34,885 | -0.03(-0.14%) |
May 10, 2021 | 18.87 | 18.93 | 18.87 | 18.93 | 27,453 | -0.01(-0.04%) |
May 07, 2021 | 18.91 | 18.93 | 18.88 | 18.93 | 38,037 | +0.00(+0.00%) |
May 06, 2021 | 18.90 | 18.99 | 18.87 | 18.93 | 64,770 | +0.03(+0.14%) |
May 05, 2021 | 18.90 | 18.93 | 18.88 | 18.91 | 11,379 | +0.03(+0.14%) |
May 04, 2021 | 18.90 | 18.90 | 18.87 | 18.88 | 25,385 | -0.01(-0.07%) |