Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.32 | 18.53 | 18.32 | 18.53 | 596,969 | +0.19(+1.03%) |
Jul 28, 2023 | 18.32 | 18.42 | 18.28 | 18.34 | 328,183 | +0.07(+0.36%) |
Jul 27, 2023 | 18.46 | 18.54 | 18.28 | 18.28 | 451,030 | -0.17(-0.92%) |
Jul 26, 2023 | 18.32 | 18.48 | 18.32 | 18.45 | 490,492 | +0.15(+0.83%) |
Jul 25, 2023 | 18.30 | 18.32 | 18.26 | 18.30 | 581,603 | +0.01(+0.05%) |
Jul 24, 2023 | 18.26 | 18.33 | 18.26 | 18.29 | 1,054,891 | +0.01(+0.05%) |
Jul 21, 2023 | 18.28 | 18.33 | 18.25 | 18.28 | 336,520 | +0.02(+0.10%) |
Jul 20, 2023 | 18.26 | 18.27 | 18.19 | 18.26 | 302,504 | -0.06(-0.31%) |
Jul 19, 2023 | 18.20 | 18.33 | 18.20 | 18.32 | 495,154 | +0.13(+0.73%) |
Jul 18, 2023 | 18.09 | 18.20 | 18.08 | 18.18 | 390,533 | +0.09(+0.47%) |
Jul 17, 2023 | 18.24 | 18.26 | 18.03 | 18.10 | 592,795 | -0.15(-0.83%) |
Jul 14, 2023 | 18.40 | 18.42 | 18.18 | 18.25 | 390,731 | -0.14(-0.77%) |
Jul 13, 2023 | 18.36 | 18.43 | 18.36 | 18.39 | 623,950 | +0.05(+0.26%) |
Jul 12, 2023 | 18.40 | 18.43 | 18.32 | 18.34 | 616,281 | +0.05(+0.26%) |
Jul 11, 2023 | 18.20 | 18.32 | 18.20 | 18.30 | 813,303 | +0.11(+0.63%) |
Jul 10, 2023 | 18.14 | 18.22 | 18.12 | 18.18 | 422,376 | +0.07(+0.37%) |
Jul 07, 2023 | 18.01 | 18.17 | 18.00 | 18.12 | 543,858 | +0.08(+0.42%) |
Jul 06, 2023 | 18.22 | 18.25 | 17.92 | 18.04 | 706,991 | -0.28(-1.52%) |
Jul 05, 2023 | 18.40 | 18.48 | 18.32 | 18.32 | 531,325 | -0.12(-0.66%) |
Jul 03, 2023 | 18.27 | 18.45 | 18.18 | 18.44 | 415,197 | +0.18(+0.98%) |
Jun 30, 2023 | 18.19 | 18.27 | 18.15 | 18.26 | 552,797 | +0.15(+0.83%) |
Jun 29, 2023 | 18.19 | 18.20 | 18.07 | 18.11 | 618,300 | -0.08(-0.47%) |
Jun 28, 2023 | 18.17 | 18.22 | 18.15 | 18.20 | 308,807 | +0.03(+0.16%) |
Jun 27, 2023 | 18.21 | 18.24 | 18.14 | 18.17 | 501,426 | +0.00(+0.00%) |
Jun 26, 2023 | 18.09 | 18.23 | 18.09 | 18.17 | 483,101 | +0.10(+0.57%) |
Jun 23, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 754,949 | +0.04(+0.21%) |
Jun 22, 2023 | 18.04 | 18.08 | 18.00 | 18.03 | 728,339 | -0.05(-0.26%) |
Jun 21, 2023 | 18.00 | 18.12 | 17.97 | 18.07 | 551,860 | +0.03(+0.16%) |
Jun 20, 2023 | 18.15 | 18.16 | 18.00 | 18.05 | 611,393 | -0.09(-0.52%) |
Jun 16, 2023 | 18.17 | 18.20 | 18.11 | 18.14 | 372,120 | +0.00(+0.00%) |
Jun 15, 2023 | 18.10 | 18.18 | 18.08 | 18.14 | 595,447 | +0.08(+0.47%) |
Jun 14, 2023 | 18.27 | 18.27 | 18.00 | 18.06 | 895,163 | -0.12(-0.67%) |
Jun 13, 2023 | 18.25 | 18.32 | 18.17 | 18.18 | 959,132 | -0.04(-0.21%) |
Jun 12, 2023 | 18.28 | 18.33 | 18.11 | 18.22 | 625,906 | -0.09(-0.51%) |
Jun 09, 2023 | 18.36 | 18.41 | 18.28 | 18.31 | 1,030,009 | -0.01(-0.05%) |
Jun 08, 2023 | 18.36 | 18.41 | 18.32 | 18.32 | 445,357 | -0.03(-0.15%) |
Jun 07, 2023 | 18.43 | 18.54 | 18.35 | 18.35 | 379,142 | -0.10(-0.56%) |
Jun 06, 2023 | 18.40 | 18.50 | 18.37 | 18.45 | 536,295 | +0.05(+0.26%) |
Jun 05, 2023 | 18.44 | 18.53 | 18.34 | 18.40 | 877,556 | -0.09(-0.48%) |
Jun 02, 2023 | 18.19 | 18.51 | 18.19 | 18.49 | 758,199 | +0.28(+1.54%) |
Jun 01, 2023 | 18.04 | 18.28 | 18.03 | 18.21 | 579,811 | +0.15(+0.83%) |
May 31, 2023 | 17.97 | 18.12 | 17.91 | 18.06 | 606,023 | +0.08(+0.47%) |
May 30, 2023 | 17.90 | 18.04 | 17.90 | 17.98 | 444,074 | +0.13(+0.74%) |
May 26, 2023 | 17.78 | 17.90 | 17.75 | 17.85 | 621,951 | +0.04(+0.21%) |
May 25, 2023 | 17.84 | 17.88 | 17.66 | 17.81 | 1,352,081 | +0.00(+0.00%) |
May 24, 2023 | 17.80 | 17.88 | 17.75 | 17.81 | 573,617 | -0.01(-0.05%) |
May 23, 2023 | 17.80 | 17.90 | 17.76 | 17.82 | 572,855 | -0.05(-0.26%) |
May 22, 2023 | 17.75 | 17.90 | 17.75 | 17.87 | 712,178 | +0.11(+0.63%) |
May 19, 2023 | 17.87 | 17.87 | 17.66 | 17.75 | 555,820 | -0.05(-0.26%) |
May 18, 2023 | 17.76 | 17.89 | 17.73 | 17.80 | 760,781 | +0.00(+0.00%) |
May 17, 2023 | 17.53 | 17.81 | 17.48 | 17.80 | 640,782 | +0.37(+2.15%) |
May 16, 2023 | 17.59 | 17.64 | 17.39 | 17.43 | 545,244 | -0.17(-0.96%) |
May 15, 2023 | 17.62 | 17.71 | 17.51 | 17.59 | 476,624 | -0.06(-0.32%) |
May 12, 2023 | 17.61 | 17.67 | 17.52 | 17.65 | 770,803 | +0.05(+0.27%) |
May 11, 2023 | 17.68 | 17.68 | 17.57 | 17.60 | 584,888 | -0.13(-0.74%) |
May 10, 2023 | 17.71 | 17.79 | 17.66 | 17.74 | 739,277 | +0.14(+0.80%) |
May 09, 2023 | 17.57 | 17.61 | 17.45 | 17.59 | 927,526 | -0.05(-0.27%) |
May 08, 2023 | 17.69 | 17.75 | 17.59 | 17.64 | 575,774 | +0.01(+0.05%) |
May 05, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 715,257 | +0.32(+1.84%) |
May 04, 2023 | 17.70 | 17.73 | 17.25 | 17.31 | 1,172,249 | -0.44(-2.48%) |
May 03, 2023 | 18.08 | 18.18 | 17.75 | 17.75 | 906,424 | -0.33(-1.84%) |
May 02, 2023 | 18.30 | 18.36 | 18.01 | 18.09 | 679,366 | -0.26(-1.42%) |
May 01, 2023 | 18.52 | 18.55 | 18.34 | 18.35 | 518,431 | -0.22(-1.20%) |
Apr 28, 2023 | 18.48 | 18.61 | 18.47 | 18.57 | 520,105 | +0.07(+0.40%) |
Apr 27, 2023 | 18.38 | 18.54 | 18.32 | 18.50 | 404,926 | +0.18(+0.97%) |
Apr 26, 2023 | 18.46 | 18.52 | 18.31 | 18.32 | 565,372 | -0.08(-0.46%) |
Apr 25, 2023 | 18.64 | 18.65 | 18.40 | 18.40 | 459,677 | -0.33(-1.74%) |
Apr 24, 2023 | 18.73 | 18.75 | 18.68 | 18.73 | 317,733 | +0.02(+0.10%) |
Apr 21, 2023 | 18.66 | 18.72 | 18.63 | 18.71 | 448,024 | +0.11(+0.60%) |
Apr 20, 2023 | 18.61 | 18.66 | 18.51 | 18.60 | 785,131 | -0.04(-0.20%) |
Apr 19, 2023 | 18.62 | 18.67 | 18.57 | 18.64 | 372,024 | +0.00(+0.00%) |
Apr 18, 2023 | 18.64 | 18.65 | 18.57 | 18.64 | 511,758 | +0.08(+0.45%) |
Apr 17, 2023 | 18.63 | 18.67 | 18.54 | 18.55 | 529,978 | -0.08(-0.45%) |
Apr 14, 2023 | 18.66 | 18.68 | 18.55 | 18.64 | 530,366 | +0.02(+0.10%) |
Apr 13, 2023 | 18.59 | 18.65 | 18.54 | 18.62 | 915,200 | +0.07(+0.40%) |
Apr 12, 2023 | 18.55 | 18.65 | 18.46 | 18.54 | 489,797 | +0.02(+0.10%) |
Apr 11, 2023 | 18.38 | 18.56 | 18.38 | 18.52 | 576,893 | +0.14(+0.76%) |
Apr 10, 2023 | 18.44 | 18.47 | 18.38 | 18.38 | 355,940 | -0.09(-0.50%) |
Apr 06, 2023 | 18.33 | 18.48 | 18.29 | 18.48 | 488,405 | +0.12(+0.66%) |
Apr 05, 2023 | 18.39 | 18.39 | 18.30 | 18.36 | 698,585 | -0.07(-0.38%) |
Apr 04, 2023 | 18.51 | 18.51 | 18.32 | 18.43 | 677,279 | -0.07(-0.40%) |
Apr 03, 2023 | 18.44 | 18.53 | 18.31 | 18.50 | 714,188 | +0.09(+0.50%) |
Mar 31, 2023 | 18.31 | 18.45 | 18.29 | 18.41 | 834,791 | +0.13(+0.71%) |
Mar 30, 2023 | 18.26 | 18.32 | 18.13 | 18.28 | 902,238 | +0.10(+0.56%) |
Mar 29, 2023 | 18.03 | 18.22 | 17.98 | 18.18 | 683,142 | +0.19(+1.08%) |
Mar 28, 2023 | 17.95 | 18.04 | 17.89 | 17.98 | 623,410 | +0.05(+0.26%) |
Mar 27, 2023 | 17.91 | 18.10 | 17.82 | 17.94 | 759,160 | +0.19(+1.04%) |
Mar 24, 2023 | 17.69 | 17.75 | 17.50 | 17.75 | 604,150 | +0.08(+0.47%) |
Mar 23, 2023 | 18.01 | 18.04 | 17.64 | 17.67 | 753,145 | -0.27(-1.50%) |
Mar 22, 2023 | 17.93 | 18.07 | 17.84 | 17.94 | 710,689 | +0.00(+0.00%) |
Mar 21, 2023 | 17.80 | 17.94 | 17.71 | 17.94 | 568,234 | +0.37(+2.11%) |
Mar 20, 2023 | 17.90 | 17.94 | 17.54 | 17.56 | 741,361 | -0.23(-1.30%) |
Mar 17, 2023 | 18.18 | 18.18 | 17.74 | 17.80 | 804,449 | -0.57(-3.08%) |
Mar 16, 2023 | 17.75 | 18.43 | 17.62 | 18.36 | 1,635,288 | +0.59(+3.34%) |
Mar 15, 2023 | 17.70 | 17.92 | 17.61 | 17.77 | 1,692,311 | -0.28(-1.54%) |
Mar 14, 2023 | 18.05 | 18.32 | 17.94 | 18.05 | 3,280,828 | +0.43(+2.42%) |
Mar 13, 2023 | 18.26 | 18.26 | 17.33 | 17.62 | 4,759,261 | -0.81(-4.38%) |
Mar 10, 2023 | 18.71 | 18.79 | 18.23 | 18.43 | 2,504,678 | -0.29(-1.54%) |
Mar 09, 2023 | 19.09 | 19.14 | 18.70 | 18.71 | 1,037,057 | -0.34(-1.80%) |
Mar 08, 2023 | 19.14 | 19.20 | 19.06 | 19.06 | 359,457 | -0.09(-0.48%) |
Mar 07, 2023 | 19.27 | 19.28 | 19.09 | 19.15 | 696,198 | -0.08(-0.43%) |
Mar 06, 2023 | 19.27 | 19.30 | 19.19 | 19.23 | 654,950 | +0.03(+0.15%) |
Mar 03, 2023 | 19.13 | 19.25 | 19.13 | 19.21 | 550,533 | +0.13(+0.70%) |
Mar 02, 2023 | 19.01 | 19.13 | 18.95 | 19.07 | 1,186,681 | -0.13(-0.67%) |
Mar 01, 2023 | 19.26 | 19.30 | 19.09 | 19.20 | 1,267,150 | -0.08(-0.43%) |
Feb 28, 2023 | 19.28 | 19.32 | 19.14 | 19.28 | 714,881 | -0.01(-0.05%) |
Feb 27, 2023 | 19.27 | 19.36 | 19.23 | 19.29 | 605,977 | +0.09(+0.48%) |
Feb 24, 2023 | 19.24 | 19.26 | 19.14 | 19.20 | 759,843 | -0.16(-0.81%) |
Feb 23, 2023 | 19.20 | 19.36 | 19.16 | 19.36 | 706,737 | +0.22(+1.16%) |
Feb 22, 2023 | 18.99 | 19.20 | 18.91 | 19.14 | 793,548 | +0.23(+1.22%) |
Feb 21, 2023 | 19.36 | 19.36 | 18.89 | 18.90 | 932,688 | -0.48(-2.47%) |
Feb 17, 2023 | 19.39 | 19.42 | 19.32 | 19.38 | 909,803 | -0.06(-0.33%) |
Feb 16, 2023 | 19.62 | 19.62 | 19.41 | 19.45 | 466,105 | -0.21(-1.08%) |
Feb 15, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 438,855 | +0.02(+0.09%) |
Feb 14, 2023 | 19.59 | 19.69 | 19.50 | 19.64 | 750,387 | +0.06(+0.28%) |
Feb 13, 2023 | 19.43 | 19.59 | 19.43 | 19.59 | 833,417 | +0.15(+0.76%) |
Feb 10, 2023 | 19.44 | 19.58 | 19.39 | 19.44 | 1,123,338 | -0.13(-0.66%) |
Feb 09, 2023 | 19.75 | 19.76 | 19.49 | 19.57 | 688,699 | -0.12(-0.61%) |
Feb 08, 2023 | 19.64 | 19.69 | 19.49 | 19.69 | 651,592 | +0.05(+0.23%) |
Feb 07, 2023 | 19.62 | 19.66 | 19.46 | 19.64 | 892,630 | +0.01(+0.05%) |
Feb 06, 2023 | 19.76 | 19.76 | 19.60 | 19.63 | 1,277,527 | -0.18(-0.88%) |
Feb 03, 2023 | 20.04 | 20.09 | 19.81 | 19.81 | 658,365 | -0.27(-1.35%) |
Feb 02, 2023 | 20.06 | 20.16 | 19.94 | 20.08 | 1,119,032 | +0.11(+0.55%) |
Feb 01, 2023 | 19.89 | 19.97 | 19.80 | 19.97 | 680,364 | +0.13(+0.65%) |
Jan 31, 2023 | 19.81 | 19.87 | 19.76 | 19.84 | 723,401 | +0.09(+0.46%) |
Jan 30, 2023 | 19.63 | 19.77 | 19.60 | 19.75 | 458,283 | +0.11(+0.56%) |
Jan 27, 2023 | 19.68 | 19.73 | 19.64 | 19.64 | 469,466 | -0.08(-0.42%) |
Jan 26, 2023 | 19.65 | 19.72 | 19.56 | 19.72 | 452,661 | +0.12(+0.61%) |
Jan 25, 2023 | 19.55 | 19.60 | 19.48 | 19.60 | 1,216,224 | +0.06(+0.28%) |
Jan 24, 2023 | 19.60 | 19.65 | 19.52 | 19.55 | 475,408 | -0.07(-0.37%) |
Jan 23, 2023 | 19.49 | 19.62 | 19.30 | 19.62 | 566,161 | +0.12(+0.61%) |
Jan 20, 2023 | 19.49 | 19.50 | 19.35 | 19.50 | 1,158,847 | +0.05(+0.24%) |
Jan 19, 2023 | 19.37 | 19.47 | 19.27 | 19.46 | 611,619 | +0.07(+0.38%) |
Jan 18, 2023 | 19.44 | 19.60 | 19.33 | 19.38 | 802,665 | +0.05(+0.28%) |
Jan 17, 2023 | 19.04 | 19.36 | 19.04 | 19.33 | 1,415,277 | +0.17(+0.86%) |
Jan 13, 2023 | 18.99 | 19.20 | 18.91 | 19.16 | 420,809 | +0.08(+0.43%) |
Jan 12, 2023 | 19.07 | 19.14 | 18.95 | 19.08 | 843,245 | +0.06(+0.29%) |
Jan 11, 2023 | 18.98 | 19.03 | 18.88 | 19.03 | 504,407 | +0.18(+0.97%) |
Jan 10, 2023 | 18.79 | 18.87 | 18.74 | 18.84 | 509,921 | +0.06(+0.34%) |
Jan 09, 2023 | 18.84 | 18.92 | 18.73 | 18.78 | 776,027 | -0.03(-0.15%) |
Jan 06, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 607,869 | +0.32(+1.74%) |
Jan 05, 2023 | 18.25 | 18.50 | 18.19 | 18.48 | 741,612 | +0.18(+1.00%) |
Jan 04, 2023 | 17.96 | 18.32 | 17.96 | 18.30 | 729,753 | +0.40(+2.26%) |
Jan 03, 2023 | 17.83 | 17.95 | 17.79 | 17.90 | 560,897 | +0.12(+0.67%) |
Dec 30, 2022 | 17.71 | 17.85 | 17.65 | 17.78 | 1,435,277 | -0.01(-0.05%) |
Dec 29, 2022 | 17.77 | 17.90 | 17.74 | 17.79 | 1,279,373 | +0.06(+0.34%) |
Dec 28, 2022 | 17.85 | 17.98 | 17.71 | 17.73 | 1,085,857 | -0.21(-1.17%) |
Dec 27, 2022 | 18.10 | 18.10 | 17.85 | 17.94 | 2,442,742 | -0.15(-0.81%) |
Dec 23, 2022 | 18.15 | 18.21 | 18.02 | 18.08 | 652,654 | -0.07(-0.40%) |
Dec 22, 2022 | 18.26 | 18.30 | 18.06 | 18.16 | 925,730 | -0.16(-0.90%) |
Dec 21, 2022 | 18.35 | 18.47 | 18.30 | 18.32 | 1,388,007 | +0.00(+0.00%) |
Dec 20, 2022 | 18.37 | 18.42 | 18.27 | 18.32 | 1,047,859 | -0.04(-0.20%) |
Dec 19, 2022 | 18.37 | 18.43 | 18.36 | 18.36 | 702,272 | -0.11(-0.59%) |
Dec 16, 2022 | 18.34 | 18.48 | 18.28 | 18.47 | 1,087,016 | +0.09(+0.50%) |
Dec 15, 2022 | 18.40 | 18.49 | 18.37 | 18.37 | 1,218,213 | -0.12(-0.64%) |
Dec 14, 2022 | 18.55 | 18.62 | 18.41 | 18.49 | 2,245,323 | -0.04(-0.20%) |
Dec 13, 2022 | 18.50 | 18.64 | 18.48 | 18.53 | 1,240,920 | +0.21(+1.15%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.18 | 18.32 | 1,028,674 | +0.01(+0.05%) |
Dec 09, 2022 | 18.47 | 18.49 | 18.27 | 18.31 | 1,075,337 | -0.16(-0.89%) |
Dec 08, 2022 | 18.62 | 18.67 | 18.48 | 18.48 | 771,350 | -0.14(-0.74%) |
Dec 07, 2022 | 18.53 | 18.64 | 18.51 | 18.61 | 761,977 | +0.10(+0.54%) |
Dec 06, 2022 | 18.62 | 18.69 | 18.47 | 18.51 | 725,358 | -0.11(-0.59%) |
Dec 05, 2022 | 18.78 | 18.87 | 18.62 | 18.62 | 855,539 | -0.32(-1.71%) |
Dec 02, 2022 | 18.75 | 18.95 | 18.66 | 18.95 | 548,805 | +0.10(+0.53%) |
Dec 01, 2022 | 18.65 | 18.87 | 18.63 | 18.85 | 1,274,311 | +0.25(+1.32%) |
Nov 30, 2022 | 18.33 | 18.62 | 18.25 | 18.60 | 954,318 | +0.28(+1.54%) |
Nov 29, 2022 | 18.54 | 18.54 | 18.29 | 18.32 | 1,202,671 | -0.24(-1.27%) |
Nov 28, 2022 | 18.60 | 18.61 | 18.52 | 18.55 | 543,575 | -0.06(-0.34%) |
Nov 25, 2022 | 18.55 | 18.63 | 18.53 | 18.62 | 354,050 | +0.07(+0.39%) |
Nov 23, 2022 | 18.49 | 18.58 | 18.46 | 18.55 | 750,076 | +0.11(+0.59%) |
Nov 22, 2022 | 18.53 | 18.53 | 18.44 | 18.44 | 1,007,999 | -0.03(-0.15%) |
Nov 21, 2022 | 18.44 | 18.52 | 18.42 | 18.46 | 519,051 | -0.03(-0.15%) |
Nov 18, 2022 | 18.57 | 18.57 | 18.44 | 18.49 | 803,019 | +0.03(+0.15%) |
Nov 17, 2022 | 18.45 | 18.48 | 18.33 | 18.46 | 1,006,878 | -0.11(-0.59%) |
Nov 16, 2022 | 18.61 | 18.62 | 18.54 | 18.57 | 711,082 | -0.01(-0.05%) |
Nov 15, 2022 | 18.36 | 18.62 | 18.36 | 18.58 | 773,771 | +0.31(+1.69%) |
Nov 14, 2022 | 18.52 | 18.53 | 18.25 | 18.27 | 1,305,326 | -0.25(-1.32%) |
Nov 11, 2022 | 18.38 | 18.60 | 18.31 | 18.52 | 1,092,617 | +0.16(+0.89%) |
Nov 10, 2022 | 17.89 | 18.42 | 17.85 | 18.35 | 2,249,636 | +0.78(+4.44%) |
Nov 09, 2022 | 17.62 | 17.68 | 17.41 | 17.57 | 14,073,123 | -0.11(-0.62%) |
Nov 08, 2022 | 17.41 | 17.68 | 17.36 | 17.68 | 887,824 | +0.32(+1.83%) |
Nov 07, 2022 | 17.31 | 17.38 | 17.26 | 17.36 | 791,165 | +0.07(+0.42%) |
Nov 04, 2022 | 17.42 | 17.43 | 17.26 | 17.29 | 779,525 | -0.12(-0.68%) |
Nov 03, 2022 | 17.44 | 17.44 | 17.32 | 17.41 | 552,562 | -0.02(-0.13%) |
Nov 02, 2022 | 17.51 | 17.67 | 17.40 | 17.43 | 547,869 | -0.05(-0.31%) |
Nov 01, 2022 | 17.80 | 17.81 | 17.49 | 17.49 | 1,395,888 | -0.24(-1.38%) |
Oct 31, 2022 | 17.81 | 17.81 | 17.60 | 17.73 | 762,339 | -0.04(-0.20%) |
Oct 28, 2022 | 17.64 | 17.77 | 17.61 | 17.77 | 652,764 | +0.18(+1.03%) |
Oct 27, 2022 | 17.78 | 17.78 | 17.59 | 17.59 | 523,531 | -0.05(-0.31%) |
Oct 26, 2022 | 17.60 | 17.78 | 17.53 | 17.64 | 766,609 | +0.04(+0.21%) |
Oct 25, 2022 | 17.42 | 17.60 | 17.42 | 17.60 | 834,655 | +0.25(+1.46%) |
Oct 24, 2022 | 17.32 | 17.42 | 17.28 | 17.35 | 589,033 | +0.03(+0.16%) |
Oct 21, 2022 | 17.35 | 17.41 | 17.23 | 17.32 | 950,092 | -0.05(-0.31%) |
Oct 20, 2022 | 17.66 | 17.66 | 17.36 | 17.38 | 634,446 | -0.31(-1.74%) |
Oct 19, 2022 | 17.67 | 17.72 | 17.57 | 17.69 | 817,513 | -0.08(-0.46%) |
Oct 18, 2022 | 17.81 | 17.85 | 17.71 | 17.77 | 655,247 | +0.05(+0.25%) |
Oct 17, 2022 | 17.79 | 17.92 | 17.71 | 17.72 | 588,203 | +0.02(+0.10%) |
Oct 14, 2022 | 17.83 | 17.87 | 17.69 | 17.70 | 816,309 | -0.09(-0.51%) |
Oct 13, 2022 | 17.66 | 17.83 | 17.51 | 17.79 | 693,331 | -0.03(-0.15%) |
Oct 12, 2022 | 17.97 | 17.97 | 17.78 | 17.82 | 1,043,306 | -0.16(-0.90%) |
Oct 11, 2022 | 18.05 | 18.09 | 17.89 | 17.98 | 716,886 | -0.08(-0.45%) |
Oct 10, 2022 | 18.38 | 18.38 | 18.00 | 18.07 | 889,303 | -0.14(-0.74%) |
Oct 07, 2022 | 18.30 | 18.30 | 18.17 | 18.20 | 671,292 | -0.16(-0.89%) |
Oct 06, 2022 | 18.47 | 18.53 | 18.34 | 18.36 | 604,852 | -0.12(-0.64%) |
Oct 05, 2022 | 18.57 | 18.63 | 18.48 | 18.48 | 486,627 | -0.20(-1.09%) |
Oct 04, 2022 | 18.66 | 18.80 | 18.61 | 18.68 | 1,060,783 | +0.09(+0.48%) |
Oct 03, 2022 | 18.51 | 18.69 | 18.51 | 18.59 | 666,300 | +0.16(+0.88%) |
Sep 30, 2022 | 18.44 | 18.53 | 18.33 | 18.43 | 2,496,346 | +0.00(+0.00%) |
Sep 29, 2022 | 18.45 | 18.55 | 18.22 | 18.43 | 885,030 | -0.12(-0.63%) |
Sep 28, 2022 | 18.45 | 18.58 | 18.27 | 18.55 | 1,184,448 | +0.26(+1.42%) |
Sep 27, 2022 | 18.31 | 18.45 | 18.18 | 18.29 | 13,366,455 | -0.01(-0.05%) |
Sep 26, 2022 | 18.22 | 18.36 | 18.17 | 18.30 | 641,795 | +0.00(+0.00%) |
Sep 23, 2022 | 18.52 | 18.52 | 18.25 | 18.30 | 1,085,263 | -0.28(-1.50%) |
Sep 22, 2022 | 18.73 | 18.73 | 18.51 | 18.58 | 586,268 | -0.19(-1.01%) |
Sep 21, 2022 | 18.74 | 18.86 | 18.70 | 18.76 | 661,311 | +0.10(+0.53%) |
Sep 20, 2022 | 18.76 | 18.77 | 18.67 | 18.67 | 503,105 | -0.21(-1.10%) |
Sep 19, 2022 | 18.85 | 18.89 | 18.76 | 18.87 | 573,916 | -0.04(-0.24%) |
Sep 16, 2022 | 18.87 | 18.92 | 18.76 | 18.92 | 502,726 | +0.03(+0.14%) |
Sep 15, 2022 | 19.03 | 19.11 | 18.89 | 18.89 | 1,256,931 | -0.13(-0.66%) |
Sep 14, 2022 | 19.05 | 19.12 | 18.95 | 19.02 | 788,786 | -0.01(-0.05%) |
Sep 13, 2022 | 19.00 | 19.11 | 18.91 | 19.03 | 1,433,006 | -0.22(-1.17%) |
Sep 12, 2022 | 19.15 | 19.29 | 19.12 | 19.25 | 363,567 | +0.16(+0.85%) |
Sep 09, 2022 | 18.94 | 19.12 | 18.94 | 19.09 | 638,121 | +0.18(+0.95%) |
Sep 08, 2022 | 18.97 | 19.06 | 18.89 | 18.91 | 458,673 | -0.11(-0.57%) |
Sep 07, 2022 | 18.90 | 19.03 | 18.85 | 19.02 | 632,088 | +0.16(+0.86%) |
Sep 06, 2022 | 19.03 | 19.05 | 18.82 | 18.85 | 466,144 | -0.22(-1.15%) |
Sep 02, 2022 | 19.08 | 19.13 | 18.97 | 19.07 | 697,301 | +0.07(+0.38%) |
Sep 01, 2022 | 19.07 | 19.07 | 18.88 | 19.00 | 436,396 | -0.09(-0.47%) |
Aug 31, 2022 | 19.27 | 19.32 | 19.06 | 19.09 | 610,664 | -0.09(-0.47%) |
Aug 30, 2022 | 19.33 | 19.38 | 19.16 | 19.18 | 459,891 | -0.12(-0.60%) |
Aug 29, 2022 | 19.29 | 19.35 | 19.24 | 19.30 | 1,648,551 | -0.05(-0.28%) |
Aug 26, 2022 | 19.54 | 19.58 | 19.33 | 19.35 | 492,715 | -0.21(-1.10%) |
Aug 25, 2022 | 19.39 | 19.59 | 19.31 | 19.57 | 1,280,996 | +0.30(+1.58%) |
Aug 24, 2022 | 19.22 | 19.38 | 19.14 | 19.26 | 1,754,051 | +0.10(+0.51%) |
Aug 23, 2022 | 19.57 | 19.67 | 18.82 | 19.16 | 21,766,824 | -0.36(-1.83%) |
Aug 22, 2022 | 19.75 | 19.75 | 19.50 | 19.52 | 538,082 | -0.23(-1.18%) |
Aug 19, 2022 | 19.92 | 19.97 | 19.75 | 19.75 | 440,873 | -0.23(-1.16%) |
Aug 18, 2022 | 20.03 | 20.03 | 19.92 | 19.99 | 383,307 | +0.00(+0.00%) |
Aug 17, 2022 | 20.17 | 20.30 | 19.94 | 19.99 | 680,956 | -0.27(-1.32%) |
Aug 16, 2022 | 20.27 | 20.29 | 20.19 | 20.26 | 369,893 | -0.03(-0.13%) |
Aug 15, 2022 | 20.25 | 20.31 | 20.22 | 20.28 | 420,420 | -0.01(-0.04%) |
Aug 12, 2022 | 20.26 | 20.29 | 20.13 | 20.29 | 675,958 | +0.14(+0.71%) |
Aug 11, 2022 | 20.25 | 20.31 | 20.12 | 20.15 | 623,881 | -0.03(-0.13%) |
Aug 10, 2022 | 20.05 | 20.29 | 20.05 | 20.17 | 1,746,066 | +0.12(+0.58%) |
Aug 09, 2022 | 20.27 | 20.27 | 19.97 | 20.06 | 413,572 | -0.23(-1.15%) |
Aug 08, 2022 | 20.35 | 20.37 | 20.22 | 20.29 | 611,494 | +0.07(+0.35%) |
Aug 05, 2022 | 20.39 | 20.39 | 20.18 | 20.22 | 681,081 | -0.25(-1.22%) |
Aug 04, 2022 | 20.43 | 20.50 | 20.36 | 20.47 | 1,022,342 | +0.00(+0.00%) |
Aug 03, 2022 | 20.35 | 20.48 | 20.31 | 20.47 | 1,601,530 | +0.16(+0.77%) |
Aug 02, 2022 | 19.96 | 20.39 | 19.92 | 20.31 | 18,645,754 | +0.28(+1.42%) |