Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.45 | 18.73 | 18.41 | 18.73 | 162,696 | +0.32(+1.72%) |
Jul 28, 2022 | 18.19 | 18.41 | 18.19 | 18.41 | 151,412 | +0.22(+1.24%) |
Jul 27, 2022 | 18.07 | 18.20 | 18.03 | 18.19 | 129,233 | +0.12(+0.69%) |
Jul 26, 2022 | 18.15 | 18.15 | 18.06 | 18.06 | 145,171 | -0.02(-0.09%) |
Jul 25, 2022 | 18.03 | 18.09 | 18.02 | 18.08 | 142,784 | +0.03(+0.18%) |
Jul 22, 2022 | 17.95 | 18.09 | 17.95 | 18.05 | 161,867 | +0.11(+0.60%) |
Jul 21, 2022 | 18.06 | 18.06 | 17.94 | 17.94 | 105,712 | -0.08(-0.46%) |
Jul 20, 2022 | 18.10 | 18.10 | 17.94 | 18.02 | 211,374 | +0.02(+0.10%) |
Jul 19, 2022 | 17.95 | 18.04 | 17.89 | 18.00 | 157,734 | +0.12(+0.67%) |
Jul 18, 2022 | 17.97 | 18.01 | 17.85 | 17.88 | 239,668 | -0.07(-0.39%) |
Jul 15, 2022 | 17.75 | 17.96 | 17.70 | 17.95 | 283,044 | +0.26(+1.49%) |
Jul 14, 2022 | 17.79 | 17.83 | 17.64 | 17.69 | 177,654 | -0.07(-0.37%) |
Jul 13, 2022 | 17.68 | 17.80 | 17.68 | 17.75 | 74,585 | +0.03(+0.19%) |
Jul 12, 2022 | 17.73 | 17.85 | 17.72 | 17.72 | 100,548 | -0.02(-0.14%) |
Jul 11, 2022 | 17.76 | 17.76 | 17.69 | 17.75 | 73,699 | +0.00(+0.00%) |
Jul 08, 2022 | 17.61 | 17.75 | 17.60 | 17.75 | 125,362 | +0.15(+0.85%) |
Jul 07, 2022 | 17.53 | 17.70 | 17.53 | 17.60 | 83,993 | +0.07(+0.38%) |
Jul 06, 2022 | 17.56 | 17.60 | 17.47 | 17.53 | 136,412 | -0.02(-0.09%) |
Jul 05, 2022 | 17.53 | 17.66 | 17.47 | 17.55 | 209,577 | +0.02(+0.14%) |
Jul 01, 2022 | 17.47 | 17.55 | 17.44 | 17.52 | 117,455 | +0.09(+0.55%) |
Jun 30, 2022 | 17.34 | 17.47 | 17.28 | 17.43 | 146,084 | +0.08(+0.45%) |
Jun 29, 2022 | 17.51 | 17.51 | 17.35 | 17.35 | 160,059 | -0.11(-0.62%) |
Jun 28, 2022 | 17.61 | 17.64 | 17.43 | 17.46 | 90,110 | -0.06(-0.33%) |
Jun 27, 2022 | 17.57 | 17.66 | 17.51 | 17.51 | 173,316 | +0.02(+0.14%) |
Jun 24, 2022 | 17.46 | 17.51 | 17.36 | 17.49 | 64,303 | +0.23(+1.34%) |
Jun 23, 2022 | 17.32 | 17.45 | 17.25 | 17.26 | 81,622 | +0.01(+0.05%) |
Jun 22, 2022 | 17.25 | 17.28 | 17.18 | 17.25 | 82,234 | -0.02(-0.10%) |
Jun 21, 2022 | 17.18 | 17.32 | 17.17 | 17.27 | 294,713 | +0.23(+1.37%) |
Jun 17, 2022 | 17.02 | 17.20 | 17.02 | 17.03 | 317,687 | -0.01(-0.05%) |
Jun 16, 2022 | 17.45 | 17.45 | 17.03 | 17.04 | 351,976 | -0.43(-2.44%) |
Jun 15, 2022 | 17.21 | 17.72 | 17.04 | 17.47 | 318,905 | +0.28(+1.62%) |
Jun 14, 2022 | 17.56 | 17.58 | 17.02 | 17.19 | 278,964 | -0.26(-1.50%) |
Jun 13, 2022 | 18.21 | 18.21 | 17.45 | 17.45 | 752,033 | -0.84(-4.57%) |
Jun 10, 2022 | 18.44 | 18.58 | 18.25 | 18.29 | 93,797 | -0.34(-1.80%) |
Jun 09, 2022 | 18.84 | 18.84 | 18.57 | 18.62 | 85,021 | -0.21(-1.13%) |
Jun 08, 2022 | 18.85 | 18.97 | 18.83 | 18.84 | 86,172 | -0.06(-0.30%) |
Jun 07, 2022 | 18.93 | 18.97 | 18.87 | 18.89 | 131,480 | -0.05(-0.26%) |
Jun 06, 2022 | 18.85 | 19.00 | 18.85 | 18.94 | 103,329 | +0.02(+0.13%) |
Jun 03, 2022 | 18.81 | 18.92 | 18.81 | 18.92 | 149,661 | -0.01(-0.04%) |
Jun 02, 2022 | 18.98 | 18.98 | 18.85 | 18.93 | 114,172 | +0.00(+0.00%) |
Jun 01, 2022 | 18.77 | 19.01 | 18.77 | 18.93 | 185,257 | +0.07(+0.39%) |
May 31, 2022 | 18.82 | 18.85 | 18.66 | 18.85 | 224,984 | +0.05(+0.26%) |
May 27, 2022 | 18.44 | 18.85 | 18.44 | 18.80 | 163,891 | +0.35(+1.91%) |
May 26, 2022 | 18.20 | 18.53 | 18.19 | 18.45 | 174,421 | +0.30(+1.63%) |
May 25, 2022 | 17.91 | 18.20 | 17.91 | 18.16 | 82,328 | +0.16(+0.91%) |
May 24, 2022 | 18.01 | 18.07 | 17.87 | 17.99 | 118,237 | -0.03(-0.18%) |
May 23, 2022 | 17.96 | 18.14 | 17.96 | 18.03 | 173,935 | +0.07(+0.36%) |
May 20, 2022 | 18.12 | 18.12 | 17.91 | 17.96 | 139,081 | -0.06(-0.31%) |
May 19, 2022 | 17.88 | 18.02 | 17.82 | 18.02 | 130,349 | +0.12(+0.68%) |
May 18, 2022 | 18.07 | 18.10 | 17.82 | 17.89 | 221,879 | -0.15(-0.81%) |
May 17, 2022 | 18.18 | 18.18 | 17.97 | 18.04 | 225,073 | +0.01(+0.04%) |
May 16, 2022 | 17.90 | 18.06 | 17.83 | 18.03 | 168,931 | +0.13(+0.73%) |
May 13, 2022 | 17.73 | 17.90 | 17.68 | 17.90 | 125,600 | +0.28(+1.62%) |
May 12, 2022 | 17.76 | 17.93 | 17.54 | 17.62 | 280,411 | -0.33(-1.86%) |
May 11, 2022 | 18.03 | 18.19 | 17.90 | 17.95 | 158,770 | -0.11(-0.59%) |
May 10, 2022 | 18.18 | 18.40 | 17.93 | 18.06 | 357,633 | -0.09(-0.49%) |
May 09, 2022 | 18.47 | 18.47 | 18.01 | 18.15 | 336,344 | -0.38(-2.06%) |
May 06, 2022 | 18.61 | 18.71 | 18.50 | 18.53 | 201,731 | -0.09(-0.48%) |
May 05, 2022 | 18.76 | 18.82 | 18.57 | 18.62 | 237,805 | -0.21(-1.13%) |
May 04, 2022 | 18.63 | 18.84 | 18.56 | 18.83 | 184,161 | +0.24(+1.27%) |
May 03, 2022 | 18.67 | 18.67 | 18.52 | 18.59 | 336,587 | -0.04(-0.22%) |
May 02, 2022 | 18.88 | 18.88 | 18.51 | 18.63 | 344,019 | -0.15(-0.82%) |
Apr 29, 2022 | 18.82 | 18.87 | 18.66 | 18.79 | 380,691 | +0.02(+0.09%) |
Apr 28, 2022 | 18.71 | 18.87 | 18.58 | 18.77 | 260,018 | +0.18(+0.96%) |
Apr 27, 2022 | 18.80 | 18.93 | 18.58 | 18.59 | 162,144 | -0.15(-0.82%) |
Apr 26, 2022 | 18.82 | 18.84 | 18.71 | 18.75 | 186,680 | -0.05(-0.26%) |
Apr 25, 2022 | 18.93 | 18.93 | 18.75 | 18.80 | 281,398 | -0.11(-0.56%) |
Apr 22, 2022 | 18.92 | 18.96 | 18.76 | 18.90 | 193,359 | +0.02(+0.09%) |
Apr 21, 2022 | 19.16 | 19.19 | 18.85 | 18.89 | 173,020 | -0.17(-0.90%) |
Apr 20, 2022 | 19.12 | 19.12 | 19.03 | 19.06 | 223,693 | +0.06(+0.31%) |
Apr 19, 2022 | 18.97 | 19.00 | 18.91 | 19.00 | 278,971 | +0.03(+0.17%) |
Apr 18, 2022 | 18.94 | 19.02 | 18.93 | 18.97 | 255,371 | +0.01(+0.04%) |
Apr 14, 2022 | 19.07 | 19.07 | 18.95 | 18.96 | 283,077 | -0.06(-0.34%) |
Apr 13, 2022 | 18.94 | 19.12 | 18.94 | 19.02 | 96,281 | +0.06(+0.34%) |
Apr 12, 2022 | 18.93 | 19.11 | 18.92 | 18.96 | 144,396 | +0.02(+0.09%) |
Apr 11, 2022 | 19.11 | 19.14 | 18.88 | 18.94 | 176,474 | -0.16(-0.85%) |
Apr 08, 2022 | 19.17 | 19.20 | 19.08 | 19.10 | 213,859 | -0.04(-0.21%) |
Apr 07, 2022 | 19.19 | 19.22 | 19.14 | 19.14 | 158,172 | +0.03(+0.17%) |
Apr 06, 2022 | 19.24 | 19.30 | 19.11 | 19.11 | 167,565 | -0.18(-0.92%) |
Apr 05, 2022 | 19.40 | 19.43 | 19.24 | 19.29 | 130,754 | -0.14(-0.70%) |
Apr 04, 2022 | 19.51 | 19.51 | 19.40 | 19.42 | 100,952 | +0.01(+0.03%) |
Apr 01, 2022 | 19.54 | 19.54 | 19.39 | 19.42 | 200,850 | -0.04(-0.21%) |
Mar 31, 2022 | 19.51 | 19.53 | 19.46 | 19.46 | 143,343 | +0.01(+0.04%) |
Mar 30, 2022 | 19.39 | 19.48 | 19.35 | 19.45 | 154,893 | +0.08(+0.42%) |
Mar 29, 2022 | 19.24 | 19.39 | 19.24 | 19.37 | 316,353 | +0.19(+1.01%) |
Mar 28, 2022 | 19.14 | 19.18 | 19.12 | 19.18 | 249,672 | +0.05(+0.25%) |
Mar 25, 2022 | 19.14 | 19.15 | 19.05 | 19.13 | 107,763 | +0.06(+0.30%) |
Mar 24, 2022 | 19.04 | 19.13 | 19.00 | 19.07 | 88,011 | +0.03(+0.17%) |
Mar 23, 2022 | 19.20 | 19.20 | 18.92 | 19.04 | 164,109 | -0.11(-0.55%) |
Mar 22, 2022 | 19.15 | 19.25 | 19.01 | 19.14 | 134,148 | +0.04(+0.21%) |
Mar 21, 2022 | 19.12 | 19.27 | 19.09 | 19.10 | 249,872 | -0.07(-0.37%) |
Mar 18, 2022 | 19.12 | 19.20 | 19.03 | 19.17 | 566,122 | +0.08(+0.42%) |
Mar 17, 2022 | 18.98 | 19.12 | 18.90 | 19.09 | 350,169 | +0.11(+0.59%) |
Mar 16, 2022 | 18.87 | 18.98 | 18.82 | 18.98 | 167,887 | +0.15(+0.81%) |
Mar 15, 2022 | 18.62 | 18.83 | 18.62 | 18.83 | 137,466 | +0.20(+1.08%) |
Mar 14, 2022 | 18.99 | 19.00 | 18.54 | 18.63 | 247,433 | -0.28(-1.49%) |
Mar 11, 2022 | 19.06 | 19.08 | 18.88 | 18.91 | 238,109 | -0.11(-0.59%) |
Mar 10, 2022 | 18.91 | 19.02 | 18.91 | 19.02 | 158,706 | +0.07(+0.38%) |
Mar 09, 2022 | 18.88 | 19.05 | 18.80 | 18.95 | 74,844 | +0.12(+0.64%) |
Mar 08, 2022 | 18.80 | 18.98 | 18.72 | 18.83 | 200,837 | +0.00(+0.00%) |
Mar 07, 2022 | 19.06 | 19.06 | 18.78 | 18.83 | 145,667 | -0.24(-1.26%) |
Mar 04, 2022 | 19.12 | 19.12 | 19.07 | 19.07 | 132,346 | -0.05(-0.25%) |
Mar 03, 2022 | 19.12 | 19.15 | 19.09 | 19.12 | 158,827 | +0.00(+0.00%) |
Mar 02, 2022 | 19.02 | 19.12 | 18.98 | 19.12 | 213,381 | +0.14(+0.76%) |
Mar 01, 2022 | 19.01 | 19.08 | 18.95 | 18.97 | 364,145 | +0.00(+0.00%) |
Feb 28, 2022 | 18.96 | 19.02 | 18.86 | 18.97 | 169,671 | +0.04(+0.21%) |
Feb 25, 2022 | 18.90 | 18.95 | 18.70 | 18.93 | 233,946 | +0.18(+0.94%) |
Feb 24, 2022 | 18.21 | 18.76 | 18.11 | 18.76 | 321,459 | +0.40(+2.19%) |
Feb 23, 2022 | 18.68 | 18.68 | 18.31 | 18.35 | 254,794 | -0.16(-0.87%) |
Feb 22, 2022 | 18.62 | 18.62 | 18.42 | 18.52 | 269,699 | -0.11(-0.59%) |
Feb 18, 2022 | 18.63 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.66 | 18.81 | 18.59 | 18.63 | 247,105 | -0.06(-0.30%) |
Feb 16, 2022 | 18.71 | 18.72 | 18.57 | 18.68 | 193,164 | +0.05(+0.26%) |
Feb 15, 2022 | 18.57 | 18.70 | 18.53 | 18.63 | 234,831 | +0.17(+0.91%) |
Feb 14, 2022 | 18.63 | 18.67 | 18.41 | 18.47 | 496,018 | -0.26(-1.40%) |
Feb 11, 2022 | 18.86 | 18.98 | 18.67 | 18.73 | 319,701 | -0.24(-1.26%) |
Feb 10, 2022 | 18.96 | 19.10 | 18.88 | 18.97 | 274,549 | -0.09(-0.46%) |
Feb 09, 2022 | 18.98 | 19.09 | 18.94 | 19.06 | 270,208 | +0.13(+0.67%) |
Feb 08, 2022 | 19.10 | 19.12 | 18.89 | 18.93 | 322,735 | -0.19(-1.00%) |
Feb 07, 2022 | 19.16 | 19.23 | 19.04 | 19.12 | 368,094 | -0.01(-0.04%) |
Feb 04, 2022 | 19.23 | 19.25 | 19.03 | 19.13 | 414,604 | -0.13(-0.66%) |
Feb 03, 2022 | 19.37 | 19.22 | 19.26 | 159,937 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.53 | 19.54 | 19.30 | 19.38 | 220,695 | -0.11(-0.57%) |
Feb 01, 2022 | 19.49 | 19.51 | 19.45 | 19.49 | 257,992 | +0.05(+0.25%) |
Jan 31, 2022 | 19.28 | 19.48 | 19.45 | 377,907 | +0.16(+0.83%) | |
Jan 28, 2022 | 19.29 | 19.32 | 19.18 | 19.29 | 245,126 | +0.02(+0.08%) |
Jan 27, 2022 | 19.41 | 19.53 | 19.25 | 19.27 | 258,917 | -0.11(-0.58%) |
Jan 26, 2022 | 19.57 | 19.68 | 19.37 | 19.38 | 327,240 | -0.10(-0.53%) |
Jan 25, 2022 | 19.37 | 19.52 | 19.37 | 19.49 | 225,967 | +0.00(+0.00%) |
Jan 24, 2022 | 19.60 | 19.60 | 19.22 | 19.49 | 523,007 | -0.14(-0.71%) |
Jan 21, 2022 | 19.68 | 19.69 | 19.61 | 19.63 | 235,102 | -0.08(-0.42%) |
Jan 20, 2022 | 19.81 | 19.84 | 19.64 | 19.71 | 254,451 | -0.03(-0.15%) |
Jan 19, 2022 | 19.76 | 19.80 | 19.72 | 19.74 | 171,659 | -0.02(-0.08%) |
Jan 18, 2022 | 19.87 | 19.87 | 19.72 | 19.76 | 244,687 | -0.13(-0.68%) |
Jan 14, 2022 | 19.89 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.87 | 19.87 | 19.84 | 19.87 | 161,845 | +0.06(+0.28%) |
Jan 12, 2022 | 19.85 | 19.85 | 19.77 | 19.82 | 137,582 | +0.01(+0.04%) |
Jan 11, 2022 | 19.79 | 19.83 | 19.72 | 19.81 | 141,243 | +0.06(+0.32%) |
Jan 10, 2022 | 19.82 | 19.82 | 19.70 | 19.75 | 189,116 | -0.06(-0.28%) |
Jan 07, 2022 | 19.67 | 19.81 | 19.66 | 19.80 | 206,475 | +0.15(+0.77%) |
Jan 06, 2022 | 19.68 | 19.72 | 19.52 | 19.65 | 242,969 | -0.04(-0.20%) |
Jan 05, 2022 | 19.77 | 19.87 | 19.64 | 19.69 | 179,385 | -0.12(-0.60%) |
Jan 04, 2022 | 19.91 | 19.91 | 19.79 | 19.81 | 140,877 | -0.06(-0.28%) |
Jan 03, 2022 | 19.89 | 19.89 | 19.83 | 19.87 | 155,368 | -0.02(-0.12%) |
Dec 31, 2021 | 19.83 | 19.89 | 19.79 | 19.89 | 87,186 | +0.08(+0.42%) |
Dec 30, 2021 | 19.75 | 19.82 | 19.73 | 19.81 | 128,797 | +0.07(+0.34%) |
Dec 29, 2021 | 19.70 | 19.77 | 19.66 | 19.74 | 113,984 | +0.09(+0.48%) |
Dec 28, 2021 | 19.64 | 19.68 | 19.60 | 19.64 | 120,984 | -0.01(-0.04%) |
Dec 27, 2021 | 19.65 | 19.68 | 19.61 | 19.65 | 251,723 | -0.00(-0.02%) |
Dec 23, 2021 | 19.66 | 19.67 | 19.61 | 19.66 | 102,549 | +0.09(+0.47%) |
Dec 22, 2021 | 19.54 | 19.64 | 19.49 | 19.57 | 93,202 | +0.07(+0.37%) |
Dec 21, 2021 | 19.44 | 19.53 | 19.44 | 19.49 | 125,799 | +0.06(+0.29%) |
Dec 20, 2021 | 19.49 | 19.53 | 19.42 | 19.44 | 175,046 | -0.07(-0.37%) |
Dec 17, 2021 | 19.50 | 19.53 | 19.48 | 19.51 | 309,151 | +0.00(+0.00%) |
Dec 16, 2021 | 19.41 | 19.53 | 19.40 | 19.51 | 124,770 | +0.04(+0.20%) |
Dec 15, 2021 | 19.42 | 19.49 | 19.37 | 19.47 | 137,593 | +0.05(+0.28%) |
Dec 14, 2021 | 19.44 | 19.55 | 19.42 | 19.42 | 134,010 | -0.06(-0.32%) |
Dec 13, 2021 | 19.50 | 19.51 | 19.44 | 19.48 | 148,781 | -0.01(-0.06%) |
Dec 10, 2021 | 19.56 | 19.56 | 19.45 | 19.49 | 155,615 | +0.04(+0.22%) |
Dec 09, 2021 | 19.45 | 19.50 | 19.45 | 19.45 | 107,739 | -0.03(-0.16%) |
Dec 08, 2021 | 19.54 | 19.54 | 19.47 | 19.48 | 99,087 | -0.02(-0.12%) |
Dec 07, 2021 | 19.50 | 19.56 | 19.45 | 19.50 | 247,034 | +0.09(+0.49%) |
Dec 06, 2021 | 19.36 | 19.43 | 19.29 | 19.41 | 160,455 | +0.14(+0.73%) |
Dec 03, 2021 | 19.38 | 19.38 | 19.23 | 19.27 | 92,230 | -0.06(-0.33%) |
Dec 02, 2021 | 19.12 | 19.35 | 19.10 | 19.33 | 142,314 | +0.15(+0.77%) |
Dec 01, 2021 | 19.16 | 19.40 | 19.16 | 19.18 | 159,442 | +0.03(+0.17%) |
Nov 30, 2021 | 19.40 | 19.43 | 19.15 | 19.15 | 344,658 | -0.27(-1.38%) |
Nov 29, 2021 | 19.39 | 19.45 | 19.35 | 19.42 | 114,969 | +0.09(+0.46%) |
Nov 26, 2021 | 19.47 | 19.47 | 19.20 | 19.33 | 173,101 | -0.18(-0.90%) |
Nov 24, 2021 | 19.41 | 19.50 | 19.39 | 19.50 | 147,384 | +0.03(+0.14%) |
Nov 23, 2021 | 19.46 | 19.49 | 19.42 | 19.47 | 180,244 | -0.00(-0.02%) |
Nov 22, 2021 | 19.59 | 19.60 | 19.45 | 19.48 | 224,802 | -0.06(-0.28%) |
Nov 19, 2021 | 19.49 | 19.56 | 19.46 | 19.53 | 195,834 | -0.01(-0.04%) |
Nov 18, 2021 | 19.59 | 19.53 | 19.48 | 19.54 | 216,176 | -0.02(-0.12%) |
Nov 17, 2021 | 19.61 | 19.61 | 19.50 | 19.56 | 305,826 | -0.01(-0.04%) |
Nov 16, 2021 | 19.61 | 19.63 | 19.56 | 19.57 | 218,249 | +0.02(+0.12%) |
Nov 15, 2021 | 19.64 | 19.65 | 19.55 | 19.55 | 307,621 | -0.06(-0.30%) |
Nov 12, 2021 | 19.70 | 19.70 | 19.60 | 19.61 | 237,271 | +0.00(+0.02%) |
Nov 11, 2021 | 19.67 | 19.70 | 19.59 | 19.60 | 191,482 | -0.02(-0.12%) |
Nov 10, 2021 | 19.78 | 19.61 | 19.63 | 161,417 | -0.12(-0.63%) | |
Nov 09, 2021 | 19.81 | 19.81 | 19.71 | 19.75 | 169,256 | +0.02(+0.12%) |
Nov 08, 2021 | 19.74 | 19.76 | 19.71 | 19.73 | 168,069 | -0.05(-0.24%) |
Nov 05, 2021 | 19.74 | 19.78 | 19.70 | 19.78 | 128,967 | +0.06(+0.32%) |
Nov 04, 2021 | 19.64 | 19.71 | 19.63 | 19.71 | 165,408 | +0.08(+0.40%) |
Nov 03, 2021 | 19.65 | 19.66 | 19.62 | 19.64 | 131,291 | +0.02(+0.08%) |
Nov 02, 2021 | 19.62 | 19.66 | 19.60 | 19.62 | 221,153 | -0.04(-0.20%) |
Nov 01, 2021 | 19.59 | 19.66 | 19.62 | 19.66 | 317,161 | +0.04(+0.20%) |
Oct 29, 2021 | 19.56 | 19.62 | 19.54 | 19.62 | 125,710 | +0.02(+0.08%) |
Oct 28, 2021 | 19.56 | 19.60 | 19.54 | 19.60 | 157,300 | +0.04(+0.20%) |
Oct 27, 2021 | 19.62 | 19.64 | 19.55 | 19.56 | 178,090 | -0.05(-0.28%) |
Oct 26, 2021 | 19.64 | 19.58 | 19.62 | 131,171 | -0.02(-0.08%) | |
Oct 25, 2021 | 19.58 | 19.64 | 19.55 | 19.64 | 186,449 | +0.05(+0.28%) |
Oct 22, 2021 | 19.54 | 19.63 | 19.54 | 19.58 | 141,865 | -0.03(-0.16%) |
Oct 21, 2021 | 19.66 | 19.66 | 19.57 | 19.61 | 138,800 | -0.03(-0.16%) |
Oct 20, 2021 | 19.62 | 19.64 | 19.56 | 19.64 | 155,989 | +0.09(+0.44%) |
Oct 19, 2021 | 19.58 | 19.61 | 19.52 | 19.56 | 176,363 | +0.04(+0.20%) |
Oct 18, 2021 | 19.56 | 19.56 | 19.49 | 19.52 | 221,460 | -0.02(-0.12%) |
Oct 15, 2021 | 19.60 | 19.63 | 19.49 | 19.54 | 263,973 | -0.06(-0.32%) |
Oct 14, 2021 | 19.57 | 19.60 | 19.54 | 19.60 | 252,604 | +0.07(+0.36%) |
Oct 13, 2021 | 19.47 | 19.53 | 19.44 | 19.53 | 289,543 | +0.09(+0.48%) |
Oct 12, 2021 | 19.39 | 19.45 | 19.36 | 19.44 | 197,862 | +0.09(+0.48%) |
Oct 11, 2021 | 19.32 | 19.40 | 19.32 | 19.35 | 167,104 | +0.02(+0.12%) |
Oct 08, 2021 | 19.41 | 19.41 | 19.27 | 19.32 | 190,943 | -0.04(-0.20%) |
Oct 07, 2021 | 19.35 | 19.39 | 19.30 | 19.36 | 145,265 | +0.10(+0.52%) |
Oct 06, 2021 | 19.26 | 19.27 | 19.19 | 19.26 | 172,762 | +0.02(+0.12%) |
Oct 05, 2021 | 19.33 | 19.33 | 19.23 | 19.24 | 221,975 | -0.05(-0.28%) |
Oct 04, 2021 | 19.34 | 19.36 | 19.25 | 19.29 | 180,373 | -0.06(-0.32%) |
Oct 01, 2021 | 19.34 | 19.37 | 19.27 | 19.35 | 221,094 | +0.02(+0.12%) |
Sep 30, 2021 | 19.37 | 19.37 | 19.25 | 19.33 | 199,063 | +0.02(+0.12%) |
Sep 29, 2021 | 19.22 | 19.42 | 19.22 | 19.31 | 208,518 | +0.09(+0.44%) |
Sep 28, 2021 | 19.36 | 19.37 | 19.15 | 19.22 | 319,966 | -0.12(-0.64%) |
Sep 27, 2021 | 19.32 | 19.38 | 19.30 | 19.35 | 319,687 | +0.05(+0.24%) |
Sep 24, 2021 | 19.37 | 19.40 | 19.20 | 19.30 | 192,510 | -0.07(-0.36%) |
Sep 23, 2021 | 19.49 | 19.49 | 19.35 | 19.37 | 195,078 | -0.05(-0.24%) |
Sep 22, 2021 | 19.32 | 19.43 | 19.28 | 19.42 | 226,079 | +0.15(+0.77%) |
Sep 21, 2021 | 19.32 | 19.32 | 19.23 | 19.27 | 226,293 | +0.02(+0.12%) |
Sep 20, 2021 | 19.42 | 19.46 | 19.16 | 19.25 | 665,745 | -0.18(-0.92%) |
Sep 17, 2021 | 19.47 | 19.47 | 19.38 | 19.42 | 195,266 | -0.02(-0.12%) |
Sep 16, 2021 | 19.40 | 19.45 | 19.36 | 19.45 | 309,277 | +0.08(+0.40%) |
Sep 15, 2021 | 19.39 | 19.42 | 19.36 | 19.37 | 194,282 | +0.01(+0.04%) |
Sep 14, 2021 | 19.44 | 19.47 | 19.33 | 19.36 | 492,652 | -0.08(-0.44%) |
Sep 13, 2021 | 19.49 | 19.49 | 19.41 | 19.45 | 300,560 | -0.03(-0.16%) |
Sep 10, 2021 | 19.49 | 19.52 | 19.46 | 19.48 | 129,378 | -0.02(-0.12%) |
Sep 09, 2021 | 19.49 | 19.52 | 19.48 | 19.50 | 131,556 | +0.04(+0.20%) |
Sep 08, 2021 | 19.54 | 19.54 | 19.46 | 19.46 | 138,972 | -0.05(-0.28%) |
Sep 07, 2021 | 19.62 | 19.62 | 19.49 | 19.52 | 123,754 | -0.07(-0.35%) |
Sep 03, 2021 | 19.60 | 19.60 | 19.56 | 19.59 | 138,180 | -0.02(-0.08%) |
Sep 02, 2021 | 19.56 | 19.60 | 19.52 | 19.60 | 138,728 | +0.08(+0.40%) |
Sep 01, 2021 | 19.49 | 19.53 | 19.48 | 19.53 | 144,304 | +0.06(+0.32%) |
Aug 31, 2021 | 19.48 | 19.48 | 19.41 | 19.46 | 168,940 | +0.02(+0.08%) |
Aug 30, 2021 | 19.44 | 19.45 | 19.41 | 19.45 | 247,567 | +0.02(+0.08%) |
Aug 27, 2021 | 19.35 | 19.43 | 19.34 | 19.43 | 164,327 | +0.08(+0.40%) |
Aug 26, 2021 | 19.45 | 19.45 | 19.34 | 19.36 | 158,583 | -0.08(-0.40%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.41 | 19.43 | 100,556 | +0.02(+0.12%) |
Aug 24, 2021 | 19.44 | 19.44 | 19.37 | 19.41 | 104,734 | +0.02(+0.08%) |
Aug 23, 2021 | 19.37 | 19.41 | 19.37 | 19.39 | 210,190 | +0.02(+0.12%) |
Aug 20, 2021 | 19.37 | 19.41 | 19.29 | 19.37 | 303,263 | +0.05(+0.24%) |
Aug 19, 2021 | 19.36 | 19.38 | 19.26 | 19.32 | 229,780 | -0.05(-0.28%) |
Aug 18, 2021 | 19.43 | 19.43 | 19.36 | 19.38 | 237,899 | -0.06(-0.32%) |
Aug 17, 2021 | 19.48 | 19.48 | 19.39 | 19.44 | 258,437 | -0.04(-0.20%) |
Aug 16, 2021 | 19.48 | 19.50 | 19.44 | 19.48 | 186,229 | +0.02(+0.08%) |
Aug 13, 2021 | 19.45 | 19.46 | 19.41 | 19.46 | 178,253 | +0.09(+0.47%) |
Aug 12, 2021 | 19.38 | 19.40 | 19.36 | 19.37 | 208,794 | +0.02(+0.12%) |
Aug 11, 2021 | 19.33 | 19.38 | 19.33 | 19.35 | 162,890 | +0.02(+0.08%) |
Aug 10, 2021 | 19.43 | 19.43 | 19.22 | 19.33 | 378,873 | -0.07(-0.36%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.37 | 19.40 | 281,161 | -0.10(-0.51%) |
Aug 06, 2021 | 19.52 | 19.52 | 19.49 | 19.50 | 261,648 | +0.02(+0.12%) |
Aug 05, 2021 | 19.40 | 19.48 | 19.40 | 19.48 | 267,565 | +0.09(+0.47%) |
Aug 04, 2021 | 19.40 | 19.40 | 19.35 | 19.39 | 269,701 | -0.01(-0.04%) |
Aug 03, 2021 | 19.37 | 19.39 | 19.32 | 19.39 | 216,201 | +0.05(+0.28%) |