Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.76 | 18.96 | 18.76 | 18.92 | 486,829 | +0.18(+0.96%) |
Apr 27, 2023 | 18.44 | 18.74 | 18.44 | 18.74 | 279,930 | +0.39(+2.12%) |
Apr 26, 2023 | 18.49 | 18.58 | 18.33 | 18.35 | 404,080 | -0.20(-1.07%) |
Apr 25, 2023 | 18.72 | 18.75 | 18.54 | 18.55 | 425,117 | -0.27(-1.46%) |
Apr 24, 2023 | 18.82 | 18.85 | 18.75 | 18.83 | 486,201 | +0.03(+0.15%) |
Apr 21, 2023 | 18.88 | 18.88 | 18.69 | 18.80 | 247,879 | -0.05(-0.25%) |
Apr 20, 2023 | 18.94 | 18.94 | 18.78 | 18.84 | 290,087 | -0.17(-0.89%) |
Apr 19, 2023 | 18.92 | 19.05 | 18.86 | 19.01 | 398,250 | +0.08(+0.40%) |
Apr 18, 2023 | 19.04 | 19.04 | 18.85 | 18.94 | 490,287 | -0.08(-0.40%) |
Apr 17, 2023 | 18.84 | 19.01 | 18.81 | 19.01 | 828,549 | +0.21(+1.10%) |
Apr 14, 2023 | 18.97 | 19.02 | 18.72 | 18.81 | 608,874 | -0.11(-0.60%) |
Apr 13, 2023 | 18.92 | 18.97 | 18.75 | 18.92 | 281,710 | +0.06(+0.30%) |
Apr 12, 2023 | 19.11 | 19.12 | 18.83 | 18.86 | 293,296 | -0.14(-0.74%) |
Apr 11, 2023 | 18.96 | 19.07 | 18.86 | 19.01 | 249,598 | +0.13(+0.70%) |
Apr 10, 2023 | 18.70 | 18.87 | 18.69 | 18.87 | 851,100 | +0.12(+0.65%) |
Apr 06, 2023 | 18.78 | 18.82 | 18.71 | 18.75 | 339,769 | +0.00(+0.00%) |
Apr 05, 2023 | 18.56 | 18.75 | 18.53 | 18.75 | 401,776 | +0.15(+0.81%) |
Apr 04, 2023 | 18.84 | 18.84 | 18.48 | 18.60 | 359,085 | -0.18(-0.95%) |
Apr 03, 2023 | 18.80 | 18.92 | 18.72 | 18.78 | 311,249 | -0.02(-0.10%) |
Mar 31, 2023 | 18.68 | 18.81 | 18.62 | 18.80 | 347,770 | +0.23(+1.22%) |
Mar 30, 2023 | 18.71 | 18.71 | 18.52 | 18.57 | 306,208 | +0.05(+0.25%) |
Mar 29, 2023 | 18.44 | 18.53 | 18.42 | 18.52 | 269,793 | +0.22(+1.19%) |
Mar 28, 2023 | 18.22 | 18.37 | 18.18 | 18.31 | 318,153 | +0.07(+0.36%) |
Mar 27, 2023 | 18.26 | 18.32 | 18.14 | 18.24 | 428,104 | +0.20(+1.10%) |
Mar 24, 2023 | 17.70 | 18.04 | 17.63 | 18.04 | 479,557 | +0.27(+1.54%) |
Mar 23, 2023 | 18.01 | 18.13 | 17.67 | 17.77 | 625,986 | -0.17(-0.92%) |
Mar 22, 2023 | 18.44 | 18.45 | 17.93 | 17.93 | 581,651 | -0.51(-2.79%) |
Mar 21, 2023 | 18.53 | 18.59 | 18.33 | 18.45 | 394,675 | +0.16(+0.88%) |
Mar 20, 2023 | 18.13 | 18.43 | 18.13 | 18.29 | 454,611 | +0.28(+1.57%) |
Mar 17, 2023 | 18.35 | 18.35 | 17.94 | 18.00 | 415,521 | -0.43(-2.35%) |
Mar 16, 2023 | 18.19 | 18.51 | 18.00 | 18.44 | 688,737 | +0.10(+0.56%) |
Mar 15, 2023 | 18.16 | 18.37 | 18.04 | 18.33 | 940,185 | -0.10(-0.56%) |
Mar 14, 2023 | 18.55 | 18.62 | 18.26 | 18.44 | 553,722 | +0.28(+1.55%) |
Mar 13, 2023 | 18.10 | 18.49 | 17.98 | 18.16 | 891,987 | -0.18(-0.97%) |
Mar 10, 2023 | 18.56 | 18.61 | 18.17 | 18.33 | 435,654 | -0.27(-1.47%) |
Mar 09, 2023 | 19.01 | 19.02 | 18.59 | 18.61 | 563,266 | -0.39(-2.03%) |
Mar 08, 2023 | 19.00 | 19.05 | 18.90 | 18.99 | 450,748 | +0.04(+0.20%) |
Mar 07, 2023 | 19.26 | 19.26 | 18.92 | 18.95 | 445,964 | -0.32(-1.66%) |
Mar 06, 2023 | 19.45 | 19.46 | 19.23 | 19.27 | 282,233 | -0.10(-0.53%) |
Mar 03, 2023 | 19.34 | 19.42 | 19.16 | 19.38 | 472,749 | +0.14(+0.73%) |
Mar 02, 2023 | 19.18 | 19.26 | 19.07 | 19.24 | 244,828 | +0.01(+0.05%) |
Mar 01, 2023 | 19.27 | 19.31 | 19.11 | 19.23 | 313,469 | -0.08(-0.44%) |
Feb 28, 2023 | 19.42 | 19.51 | 19.30 | 19.31 | 250,110 | -0.08(-0.44%) |
Feb 27, 2023 | 19.55 | 19.63 | 19.35 | 19.40 | 666,387 | -0.05(-0.24%) |
Feb 24, 2023 | 19.41 | 19.47 | 19.27 | 19.44 | 1,039,082 | -0.08(-0.43%) |
Feb 23, 2023 | 19.65 | 19.69 | 19.43 | 19.53 | 571,871 | -0.05(-0.24%) |
Feb 22, 2023 | 19.63 | 19.73 | 19.52 | 19.57 | 213,545 | -0.05(-0.24%) |
Feb 21, 2023 | 19.90 | 19.90 | 19.58 | 19.62 | 260,450 | -0.38(-1.88%) |
Feb 17, 2023 | 19.70 | 20.03 | 19.70 | 20.00 | 467,279 | +0.32(+1.62%) |
Feb 16, 2023 | 19.68 | 19.83 | 19.55 | 19.68 | 292,665 | -0.21(-1.04%) |
Feb 15, 2023 | 19.71 | 19.89 | 19.67 | 19.89 | 194,730 | +0.10(+0.52%) |
Feb 14, 2023 | 19.93 | 19.96 | 19.68 | 19.78 | 238,100 | -0.16(-0.80%) |
Feb 13, 2023 | 19.70 | 19.94 | 19.68 | 19.94 | 203,724 | +0.23(+1.19%) |
Feb 10, 2023 | 19.46 | 19.72 | 19.44 | 19.71 | 344,170 | +0.27(+1.40%) |
Feb 09, 2023 | 19.86 | 19.91 | 19.39 | 19.44 | 270,787 | -0.32(-1.61%) |
Feb 08, 2023 | 19.90 | 19.95 | 19.75 | 19.76 | 558,215 | -0.23(-1.17%) |
Feb 07, 2023 | 20.00 | 20.06 | 19.79 | 19.99 | 881,889 | -0.09(-0.47%) |
Feb 06, 2023 | 20.20 | 20.21 | 20.00 | 20.08 | 435,447 | -0.19(-0.92%) |
Feb 03, 2023 | 20.35 | 20.36 | 20.17 | 20.27 | 590,926 | -0.12(-0.60%) |
Feb 02, 2023 | 20.33 | 20.46 | 20.20 | 20.39 | 921,752 | +0.12(+0.60%) |
Feb 01, 2023 | 20.00 | 20.39 | 19.96 | 20.27 | 663,416 | +0.23(+1.17%) |
Jan 31, 2023 | 19.71 | 20.04 | 19.66 | 20.04 | 329,721 | +0.34(+1.71%) |
Jan 30, 2023 | 19.76 | 19.87 | 19.70 | 19.70 | 337,290 | -0.11(-0.57%) |
Jan 27, 2023 | 19.76 | 19.87 | 19.69 | 19.81 | 353,176 | +0.04(+0.19%) |
Jan 26, 2023 | 19.70 | 19.77 | 19.60 | 19.77 | 235,449 | +0.08(+0.43%) |
Jan 25, 2023 | 19.64 | 19.69 | 19.47 | 19.69 | 597,772 | +0.01(+0.05%) |
Jan 24, 2023 | 19.66 | 19.82 | 19.48 | 19.68 | 242,667 | +0.00(+0.00%) |
Jan 23, 2023 | 19.65 | 19.81 | 19.58 | 19.68 | 514,854 | +0.07(+0.37%) |
Jan 20, 2023 | 19.40 | 19.62 | 19.24 | 19.61 | 264,220 | +0.26(+1.35%) |
Jan 19, 2023 | 19.41 | 19.42 | 19.26 | 19.35 | 296,739 | -0.12(-0.62%) |
Jan 18, 2023 | 19.89 | 19.89 | 19.46 | 19.47 | 603,519 | -0.42(-2.11%) |
Jan 17, 2023 | 20.06 | 20.06 | 19.84 | 19.89 | 601,174 | -0.14(-0.70%) |
Jan 13, 2023 | 19.93 | 20.05 | 19.81 | 20.03 | 374,432 | +0.02(+0.09%) |
Jan 12, 2023 | 20.03 | 20.08 | 19.89 | 20.01 | 470,149 | +0.07(+0.33%) |
Jan 11, 2023 | 19.90 | 19.94 | 19.83 | 19.94 | 334,596 | +0.12(+0.61%) |
Jan 10, 2023 | 19.75 | 19.82 | 19.63 | 19.82 | 260,739 | +0.08(+0.43%) |
Jan 09, 2023 | 19.92 | 19.96 | 19.71 | 19.74 | 542,634 | -0.16(-0.80%) |
Jan 06, 2023 | 19.62 | 19.94 | 19.62 | 19.90 | 342,021 | +0.41(+2.11%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.35 | 19.49 | 409,637 | -0.17(-0.86%) |
Jan 04, 2023 | 19.57 | 19.76 | 19.51 | 19.65 | 401,109 | +0.21(+1.11%) |
Jan 03, 2023 | 19.37 | 19.49 | 19.22 | 19.44 | 557,332 | +0.11(+0.58%) |
Dec 30, 2022 | 19.38 | 19.40 | 19.17 | 19.33 | 559,388 | -0.10(-0.53%) |
Dec 29, 2022 | 19.29 | 19.48 | 19.29 | 19.43 | 458,580 | +0.21(+1.07%) |
Dec 28, 2022 | 19.52 | 19.56 | 19.21 | 19.22 | 341,139 | -0.28(-1.44%) |
Dec 27, 2022 | 19.38 | 19.51 | 19.30 | 19.50 | 336,657 | +0.12(+0.63%) |
Dec 23, 2022 | 19.21 | 19.38 | 19.13 | 19.38 | 566,289 | +0.18(+0.92%) |
Dec 22, 2022 | 19.19 | 19.21 | 18.88 | 19.21 | 477,407 | -0.05(-0.24%) |
Dec 21, 2022 | 19.16 | 19.31 | 19.14 | 19.25 | 470,797 | +0.24(+1.28%) |
Dec 20, 2022 | 19.01 | 19.08 | 18.93 | 19.01 | 372,984 | +0.05(+0.25%) |
Dec 19, 2022 | 19.06 | 19.14 | 18.85 | 18.96 | 559,941 | -0.04(-0.23%) |
Dec 16, 2022 | 19.09 | 19.14 | 18.83 | 19.01 | 378,878 | -0.23(-1.21%) |
Dec 15, 2022 | 19.43 | 19.43 | 19.15 | 19.24 | 456,367 | -0.33(-1.71%) |
Dec 14, 2022 | 19.66 | 19.81 | 19.47 | 19.57 | 267,612 | -0.07(-0.38%) |
Dec 13, 2022 | 19.96 | 20.02 | 19.57 | 19.65 | 391,070 | +0.04(+0.19%) |
Dec 12, 2022 | 19.47 | 19.64 | 19.33 | 19.61 | 690,864 | +0.18(+0.91%) |
Dec 09, 2022 | 19.53 | 19.59 | 19.42 | 19.43 | 354,263 | -0.11(-0.57%) |
Dec 08, 2022 | 19.55 | 19.61 | 19.48 | 19.54 | 296,167 | +0.06(+0.29%) |
Dec 07, 2022 | 19.49 | 19.63 | 19.44 | 19.49 | 331,635 | -0.01(-0.05%) |
Dec 06, 2022 | 19.65 | 19.66 | 19.39 | 19.50 | 280,667 | -0.13(-0.66%) |
Dec 05, 2022 | 19.87 | 19.87 | 19.56 | 19.63 | 235,551 | -0.35(-1.77%) |
Dec 02, 2022 | 19.87 | 20.01 | 19.81 | 19.98 | 297,049 | +0.00(+0.00%) |
Dec 01, 2022 | 20.10 | 20.18 | 19.91 | 19.98 | 302,770 | -0.03(-0.14%) |
Nov 30, 2022 | 19.73 | 20.03 | 19.50 | 20.01 | 434,498 | +0.28(+1.41%) |
Nov 29, 2022 | 19.65 | 19.75 | 19.61 | 19.73 | 200,733 | +0.07(+0.33%) |
Nov 28, 2022 | 19.87 | 19.87 | 19.61 | 19.66 | 463,251 | -0.30(-1.49%) |
Nov 25, 2022 | 19.85 | 19.97 | 19.85 | 19.96 | 156,811 | +0.13(+0.66%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.71 | 19.83 | 972,919 | -0.06(-0.28%) |
Nov 22, 2022 | 19.74 | 19.90 | 19.72 | 19.89 | 731,023 | +0.26(+1.33%) |
Nov 21, 2022 | 19.49 | 19.63 | 19.45 | 19.63 | 467,952 | +0.14(+0.71%) |
Nov 18, 2022 | 19.42 | 19.53 | 19.38 | 19.49 | 251,454 | +0.21(+1.10%) |
Nov 17, 2022 | 19.19 | 19.29 | 19.08 | 19.28 | 329,529 | -0.07(-0.38%) |
Nov 16, 2022 | 19.46 | 19.48 | 19.30 | 19.35 | 439,661 | -0.13(-0.67%) |
Nov 15, 2022 | 19.56 | 19.65 | 19.31 | 19.48 | 423,293 | +0.10(+0.53%) |
Nov 14, 2022 | 19.50 | 19.66 | 19.38 | 19.38 | 512,231 | -0.12(-0.60%) |
Nov 11, 2022 | 19.52 | 19.55 | 19.34 | 19.50 | 393,834 | +0.06(+0.32%) |
Nov 10, 2022 | 19.18 | 19.44 | 19.06 | 19.43 | 602,230 | +0.69(+3.71%) |
Nov 09, 2022 | 18.89 | 18.99 | 18.73 | 18.74 | 449,303 | -0.25(-1.32%) |
Nov 08, 2022 | 18.98 | 19.10 | 18.82 | 18.99 | 566,720 | +0.06(+0.29%) |
Nov 07, 2022 | 18.97 | 18.97 | 18.79 | 18.93 | 355,326 | +0.02(+0.10%) |
Nov 04, 2022 | 18.81 | 18.93 | 18.61 | 18.92 | 543,018 | +0.31(+1.69%) |
Nov 03, 2022 | 18.64 | 18.70 | 18.42 | 18.60 | 655,782 | -0.17(-0.89%) |
Nov 02, 2022 | 19.05 | 18.75 | 18.77 | 736,344 | -0.32(-1.70%) | |
Nov 01, 2022 | 19.21 | 19.21 | 19.05 | 19.09 | 353,302 | -0.01(-0.05%) |
Oct 31, 2022 | 19.13 | 19.20 | 19.04 | 19.10 | 370,761 | -0.09(-0.48%) |
Oct 28, 2022 | 18.79 | 19.21 | 18.79 | 19.19 | 554,263 | +0.44(+2.37%) |
Oct 27, 2022 | 18.76 | 18.93 | 18.71 | 18.75 | 576,264 | +0.12(+0.65%) |
Oct 26, 2022 | 18.61 | 18.74 | 18.52 | 18.63 | 510,317 | +0.13(+0.70%) |
Oct 25, 2022 | 18.20 | 18.52 | 18.19 | 18.50 | 422,878 | +0.24(+1.32%) |
Oct 24, 2022 | 18.23 | 18.33 | 18.13 | 18.26 | 470,379 | +0.16(+0.86%) |
Oct 21, 2022 | 17.78 | 18.14 | 17.75 | 18.10 | 396,938 | +0.37(+2.08%) |
Oct 20, 2022 | 18.02 | 18.09 | 17.68 | 17.73 | 322,811 | -0.25(-1.39%) |
Oct 19, 2022 | 18.08 | 18.15 | 17.84 | 17.98 | 447,799 | -0.17(-0.91%) |
Oct 18, 2022 | 18.19 | 18.29 | 18.02 | 18.15 | 676,268 | +0.21(+1.18%) |
Oct 17, 2022 | 17.92 | 18.04 | 17.89 | 17.94 | 372,219 | +0.25(+1.41%) |
Oct 14, 2022 | 17.97 | 18.11 | 17.63 | 17.69 | 308,459 | -0.22(-1.24%) |
Oct 13, 2022 | 17.20 | 17.95 | 17.10 | 17.91 | 404,446 | +0.56(+3.24%) |
Oct 12, 2022 | 17.45 | 17.50 | 17.34 | 17.35 | 205,325 | -0.14(-0.79%) |
Oct 11, 2022 | 17.29 | 17.64 | 17.28 | 17.48 | 337,564 | +0.10(+0.58%) |
Oct 10, 2022 | 17.35 | 17.52 | 17.32 | 17.38 | 260,987 | +0.07(+0.43%) |
Oct 07, 2022 | 17.62 | 17.62 | 17.23 | 17.31 | 263,261 | -0.37(-2.09%) |
Oct 06, 2022 | 17.92 | 17.92 | 17.63 | 17.68 | 268,933 | -0.23(-1.29%) |
Oct 05, 2022 | 17.90 | 18.00 | 17.76 | 17.91 | 209,996 | -0.17(-0.92%) |
Oct 04, 2022 | 17.77 | 18.09 | 17.76 | 18.07 | 382,796 | +0.48(+2.73%) |
Oct 03, 2022 | 17.37 | 17.66 | 17.27 | 17.59 | 392,680 | +0.44(+2.58%) |
Sep 30, 2022 | 17.40 | 17.48 | 17.12 | 17.15 | 360,064 | -0.24(-1.38%) |
Sep 29, 2022 | 17.71 | 17.71 | 17.32 | 17.39 | 348,179 | -0.39(-2.18%) |
Sep 28, 2022 | 17.61 | 17.87 | 17.52 | 17.78 | 292,433 | +0.28(+1.58%) |
Sep 27, 2022 | 17.86 | 17.90 | 17.42 | 17.50 | 1,817,325 | -0.22(-1.25%) |
Sep 26, 2022 | 17.92 | 17.99 | 17.64 | 17.72 | 395,556 | -0.25(-1.39%) |
Sep 23, 2022 | 18.22 | 18.22 | 17.76 | 17.97 | 864,004 | -0.35(-1.91%) |
Sep 22, 2022 | 18.45 | 18.45 | 18.28 | 18.32 | 367,352 | -0.10(-0.55%) |
Sep 21, 2022 | 18.76 | 18.82 | 18.43 | 18.43 | 278,661 | -0.23(-1.24%) |
Sep 20, 2022 | 18.77 | 18.77 | 18.52 | 18.66 | 267,218 | -0.20(-1.08%) |
Sep 19, 2022 | 18.56 | 18.86 | 18.53 | 18.86 | 293,342 | +0.20(+1.07%) |
Sep 16, 2022 | 18.59 | 18.67 | 18.52 | 18.66 | 296,460 | -0.04(-0.20%) |
Sep 15, 2022 | 18.77 | 18.83 | 18.63 | 18.70 | 248,703 | -0.06(-0.34%) |
Sep 14, 2022 | 18.84 | 18.84 | 18.65 | 18.76 | 329,531 | -0.02(-0.10%) |
Sep 13, 2022 | 19.20 | 19.20 | 18.71 | 18.78 | 294,716 | -0.63(-3.27%) |
Sep 12, 2022 | 19.33 | 19.48 | 19.30 | 19.41 | 268,884 | +0.17(+0.91%) |
Sep 09, 2022 | 19.12 | 19.29 | 19.07 | 19.24 | 262,326 | +0.24(+1.26%) |
Sep 08, 2022 | 18.90 | 19.04 | 18.76 | 19.00 | 306,327 | +0.04(+0.19%) |
Sep 07, 2022 | 18.62 | 18.97 | 18.60 | 18.96 | 247,531 | +0.33(+1.78%) |
Sep 06, 2022 | 18.86 | 18.90 | 18.59 | 18.63 | 320,601 | -0.19(-1.03%) |
Sep 02, 2022 | 19.09 | 19.17 | 18.74 | 18.82 | 349,349 | -0.12(-0.63%) |
Sep 01, 2022 | 18.79 | 18.96 | 18.75 | 18.94 | 393,700 | +0.06(+0.29%) |
Aug 31, 2022 | 19.06 | 19.06 | 18.87 | 18.89 | 300,584 | -0.16(-0.82%) |
Aug 30, 2022 | 19.23 | 19.23 | 19.00 | 19.04 | 1,254,639 | -0.18(-0.96%) |
Aug 29, 2022 | 19.20 | 19.33 | 19.10 | 19.23 | 1,000,775 | -0.06(-0.33%) |
Aug 26, 2022 | 19.75 | 19.75 | 19.28 | 19.29 | 565,334 | -0.40(-2.05%) |
Aug 25, 2022 | 19.54 | 19.70 | 19.51 | 19.70 | 161,447 | +0.19(+0.99%) |
Aug 24, 2022 | 19.55 | 19.56 | 19.43 | 19.50 | 957,065 | -0.06(-0.28%) |
Aug 23, 2022 | 19.62 | 19.64 | 19.54 | 19.56 | 156,802 | -0.06(-0.33%) |
Aug 22, 2022 | 19.85 | 19.85 | 19.58 | 19.62 | 518,615 | -0.35(-1.77%) |
Aug 19, 2022 | 20.05 | 20.05 | 19.92 | 19.98 | 313,106 | -0.09(-0.46%) |
Aug 18, 2022 | 20.12 | 20.12 | 19.96 | 20.07 | 161,844 | +0.01(+0.05%) |
Aug 17, 2022 | 20.07 | 20.13 | 19.97 | 20.06 | 271,807 | -0.11(-0.55%) |
Aug 16, 2022 | 20.00 | 20.22 | 20.00 | 20.17 | 211,308 | +0.12(+0.59%) |
Aug 15, 2022 | 19.88 | 20.05 | 19.80 | 20.05 | 344,503 | +0.08(+0.41%) |
Aug 12, 2022 | 19.78 | 19.97 | 19.75 | 19.97 | 342,386 | +0.29(+1.49%) |
Aug 11, 2022 | 19.59 | 19.80 | 19.59 | 19.67 | 465,008 | +0.15(+0.75%) |
Aug 10, 2022 | 19.50 | 19.56 | 19.47 | 19.53 | 387,856 | +0.22(+1.14%) |
Aug 09, 2022 | 19.26 | 19.32 | 19.23 | 19.31 | 179,771 | +0.09(+0.48%) |
Aug 08, 2022 | 19.16 | 19.35 | 19.16 | 19.22 | 182,042 | +0.08(+0.43%) |
Aug 05, 2022 | 19.11 | 19.13 | 19.01 | 19.13 | 330,687 | +0.02(+0.10%) |
Aug 04, 2022 | 19.27 | 19.27 | 19.10 | 19.12 | 333,340 | -0.16(-0.86%) |
Aug 03, 2022 | 19.30 | 19.33 | 19.12 | 19.28 | 556,724 | +0.05(+0.24%) |
Aug 02, 2022 | 19.48 | 19.48 | 19.22 | 19.23 | 231,969 | -0.21(-1.08%) |
Aug 01, 2022 | 19.38 | 19.48 | 19.28 | 19.45 | 399,796 | +0.04(+0.19%) |
Jul 29, 2022 | 19.32 | 19.45 | 19.26 | 19.41 | 451,523 | +0.15(+0.76%) |
Jul 28, 2022 | 19.06 | 19.29 | 18.96 | 19.26 | 147,405 | +0.22(+1.16%) |
Jul 27, 2022 | 18.98 | 19.09 | 18.84 | 19.04 | 315,917 | +0.11(+0.58%) |
Jul 26, 2022 | 18.85 | 18.96 | 18.85 | 18.93 | 383,722 | +0.06(+0.34%) |
Jul 25, 2022 | 18.67 | 18.89 | 18.67 | 18.87 | 181,562 | +0.22(+1.18%) |
Jul 22, 2022 | 18.70 | 18.75 | 18.53 | 18.65 | 579,476 | -0.03(-0.15%) |
Jul 21, 2022 | 18.63 | 18.68 | 18.47 | 18.68 | 297,171 | -0.05(-0.25%) |
Jul 20, 2022 | 18.90 | 18.90 | 18.61 | 18.72 | 231,032 | -0.18(-0.97%) |
Jul 19, 2022 | 18.70 | 18.93 | 18.70 | 18.90 | 362,835 | +0.33(+1.78%) |
Jul 18, 2022 | 18.81 | 18.82 | 18.55 | 18.57 | 142,079 | -0.12(-0.66%) |
Jul 15, 2022 | 18.63 | 18.73 | 18.48 | 18.70 | 249,576 | +0.23(+1.24%) |
Jul 14, 2022 | 18.35 | 18.48 | 18.27 | 18.47 | 343,243 | -0.15(-0.79%) |
Jul 13, 2022 | 18.64 | 18.72 | 18.46 | 18.61 | 303,327 | -0.14(-0.73%) |
Jul 12, 2022 | 18.71 | 18.92 | 18.67 | 18.75 | 184,054 | +0.02(+0.10%) |
Jul 11, 2022 | 18.66 | 18.78 | 18.64 | 18.73 | 347,270 | +0.04(+0.20%) |
Jul 08, 2022 | 18.85 | 18.89 | 18.65 | 18.70 | 382,888 | -0.16(-0.82%) |
Jul 07, 2022 | 18.89 | 18.94 | 18.81 | 18.85 | 408,690 | +0.09(+0.49%) |
Jul 06, 2022 | 18.79 | 18.88 | 18.58 | 18.76 | 287,643 | -0.01(-0.05%) |
Jul 05, 2022 | 18.96 | 18.96 | 18.42 | 18.77 | 946,865 | -0.32(-1.68%) |
Jul 01, 2022 | 18.82 | 19.10 | 18.70 | 19.09 | 2,823,954 | +0.31(+1.65%) |
Jun 30, 2022 | 18.65 | 18.90 | 18.55 | 18.78 | 539,507 | -0.02(-0.10%) |
Jun 29, 2022 | 19.00 | 19.00 | 18.75 | 18.80 | 359,933 | -0.16(-0.87%) |
Jun 28, 2022 | 19.21 | 19.32 | 18.93 | 18.96 | 306,067 | -0.13(-0.67%) |
Jun 27, 2022 | 19.06 | 19.16 | 18.96 | 19.09 | 854,710 | +0.06(+0.34%) |
Jun 24, 2022 | 18.70 | 19.05 | 18.67 | 19.03 | 569,856 | +0.44(+2.36%) |
Jun 23, 2022 | 18.48 | 18.61 | 18.40 | 18.59 | 394,601 | +0.15(+0.79%) |
Jun 22, 2022 | 18.22 | 18.54 | 18.22 | 18.44 | 166,062 | +0.00(+0.00%) |
Jun 21, 2022 | 18.29 | 18.50 | 18.25 | 18.44 | 288,330 | +0.34(+1.85%) |
Jun 17, 2022 | 18.21 | 18.34 | 18.00 | 18.11 | 354,704 | -0.01(-0.05%) |
Jun 16, 2022 | 18.26 | 18.28 | 18.02 | 18.11 | 904,033 | -0.43(-2.31%) |
Jun 15, 2022 | 18.58 | 18.74 | 18.36 | 18.54 | 372,153 | +0.07(+0.39%) |
Jun 14, 2022 | 18.70 | 18.75 | 18.32 | 18.47 | 386,328 | -0.16(-0.88%) |
Jun 13, 2022 | 18.97 | 19.05 | 18.54 | 18.63 | 356,470 | -0.65(-3.35%) |
Jun 10, 2022 | 19.33 | 19.43 | 19.19 | 19.28 | 403,581 | -0.23(-1.17%) |
Jun 09, 2022 | 19.83 | 19.87 | 19.50 | 19.51 | 210,357 | -0.35(-1.74%) |
Jun 08, 2022 | 20.13 | 20.13 | 19.82 | 19.85 | 221,033 | -0.34(-1.67%) |
Jun 07, 2022 | 20.04 | 20.21 | 19.95 | 20.19 | 307,027 | +0.09(+0.45%) |
Jun 06, 2022 | 20.11 | 20.18 | 20.05 | 20.10 | 300,129 | +0.13(+0.64%) |
Jun 03, 2022 | 20.04 | 20.10 | 19.95 | 19.97 | 372,308 | -0.15(-0.72%) |
Jun 02, 2022 | 20.10 | 20.14 | 19.75 | 20.12 | 1,513,044 | +0.07(+0.36%) |
Jun 01, 2022 | 20.21 | 20.21 | 19.80 | 20.05 | 991,042 | -0.09(-0.45%) |
May 31, 2022 | 20.19 | 20.25 | 19.98 | 20.14 | 298,853 | -0.11(-0.54%) |
May 27, 2022 | 20.08 | 20.25 | 20.08 | 20.25 | 230,539 | +0.21(+1.05%) |
May 26, 2022 | 20.01 | 20.15 | 20.01 | 20.04 | 287,078 | +0.14(+0.69%) |
May 25, 2022 | 19.70 | 19.94 | 19.70 | 19.90 | 188,549 | +0.16(+0.83%) |
May 24, 2022 | 19.51 | 19.77 | 19.28 | 19.74 | 287,929 | +0.21(+1.07%) |
May 23, 2022 | 19.51 | 19.67 | 19.41 | 19.53 | 284,724 | +0.24(+1.22%) |
May 20, 2022 | 19.42 | 19.43 | 18.98 | 19.29 | 363,582 | +0.01(+0.05%) |
May 19, 2022 | 19.35 | 19.45 | 19.15 | 19.28 | 350,631 | -0.23(-1.16%) |
May 18, 2022 | 19.84 | 19.84 | 19.45 | 19.51 | 387,465 | -0.36(-1.83%) |
May 17, 2022 | 19.73 | 19.87 | 19.58 | 19.87 | 259,611 | +0.35(+1.81%) |
May 16, 2022 | 19.42 | 19.61 | 19.31 | 19.52 | 242,862 | +0.12(+0.61%) |
May 13, 2022 | 19.34 | 19.45 | 19.20 | 19.40 | 576,831 | +0.19(+0.99%) |
May 12, 2022 | 19.14 | 19.22 | 18.95 | 19.21 | 534,928 | +0.08(+0.43%) |
May 11, 2022 | 19.15 | 19.47 | 19.11 | 19.13 | 301,913 | +0.02(+0.09%) |
May 10, 2022 | 19.50 | 19.52 | 18.89 | 19.11 | 371,497 | -0.31(-1.59%) |
May 09, 2022 | 19.40 | 19.61 | 19.29 | 19.42 | 455,693 | -0.11(-0.56%) |
May 06, 2022 | 19.41 | 19.57 | 19.32 | 19.53 | 828,477 | +0.09(+0.47%) |
May 05, 2022 | 19.65 | 19.65 | 19.26 | 19.44 | 364,416 | -0.34(-1.74%) |
May 04, 2022 | 19.34 | 19.79 | 19.23 | 19.78 | 287,536 | +0.47(+2.44%) |
May 03, 2022 | 19.13 | 19.43 | 19.08 | 19.31 | 790,412 | +0.24(+1.24%) |