Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.83 | 21.85 | 21.80 | 21.80 | 1,342 | -0.06(-0.29%) |
Aug 30, 2023 | 21.76 | 21.88 | 21.76 | 21.86 | 1,929 | +0.14(+0.64%) |
Aug 29, 2023 | 21.62 | 21.72 | 21.62 | 21.72 | 788 | +0.33(+1.55%) |
Aug 28, 2023 | 21.38 | 21.39 | 21.33 | 21.39 | 375 | +0.19(+0.89%) |
Aug 25, 2023 | 21.27 | 21.27 | 21.12 | 21.20 | 29,598 | +0.06(+0.28%) |
Aug 24, 2023 | 21.29 | 21.33 | 21.14 | 21.14 | 581 | -0.25(-1.16%) |
Aug 23, 2023 | 21.26 | 21.39 | 21.26 | 21.39 | 478 | +0.01(+0.05%) |
Aug 22, 2023 | 21.43 | 21.43 | 21.38 | 21.38 | 27,080 | -0.57(-2.61%) |
Aug 21, 2023 | 21.90 | 21.96 | 21.81 | 21.96 | 597 | +0.03(+0.14%) |
Aug 18, 2023 | 21.76 | 21.93 | 21.76 | 21.93 | 149 | -0.01(-0.05%) |
Aug 17, 2023 | 22.24 | 22.24 | 21.94 | 21.94 | 630 | -0.17(-0.76%) |
Aug 16, 2023 | 22.14 | 22.14 | 22.10 | 22.10 | 170 | -0.13(-0.58%) |
Aug 15, 2023 | 22.33 | 22.33 | 22.23 | 22.23 | 290 | -0.43(-1.88%) |
Aug 14, 2023 | 22.35 | 22.66 | 22.35 | 22.66 | 1,914 | +0.08(+0.35%) |
Aug 11, 2023 | 22.62 | 22.62 | 22.49 | 22.58 | 863 | -0.08(-0.36%) |
Aug 10, 2023 | 22.90 | 23.01 | 22.66 | 22.66 | 5,695 | +0.05(+0.23%) |
Aug 09, 2023 | 22.57 | 22.61 | 22.48 | 22.61 | 1,210 | +0.35(+1.58%) |
Aug 08, 2023 | 22.14 | 22.26 | 22.14 | 22.26 | 508 | -0.21(-0.95%) |
Aug 07, 2023 | 22.50 | 22.50 | 22.43 | 22.47 | 549 | +0.06(+0.27%) |
Aug 04, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 101 | -0.13(-0.57%) |
Aug 03, 2023 | 22.36 | 22.54 | 22.33 | 22.54 | 1,341 | +0.25(+1.13%) |
Aug 02, 2023 | 22.36 | 22.36 | 22.29 | 22.29 | 1,553 | -0.42(-1.85%) |
Aug 01, 2023 | 22.70 | 22.71 | 22.70 | 22.71 | 228 | -0.22(-0.95%) |
Jul 31, 2023 | 22.99 | 22.99 | 22.90 | 22.92 | 895 | -0.04(-0.17%) |
Jul 28, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 214 | +0.42(+1.86%) |
Jul 27, 2023 | 22.70 | 22.70 | 22.54 | 22.54 | 354 | -0.22(-0.98%) |
Jul 26, 2023 | 22.67 | 22.77 | 22.67 | 22.77 | 417 | +0.14(+0.62%) |
Jul 25, 2023 | 22.64 | 22.65 | 22.58 | 22.63 | 613 | +0.03(+0.13%) |
Jul 24, 2023 | 22.52 | 22.60 | 22.46 | 22.60 | 1,984 | +0.08(+0.35%) |
Jul 21, 2023 | 22.51 | 22.56 | 22.46 | 22.52 | 447 | +0.00(+0.02%) |
Jul 20, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 13 | -0.37(-1.62%) |
Jul 19, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 120 | +0.21(+0.92%) |
Jul 18, 2023 | 22.62 | 22.68 | 22.62 | 22.68 | 802 | +0.14(+0.61%) |
Jul 17, 2023 | 22.39 | 22.59 | 22.39 | 22.54 | 532 | -0.05(-0.22%) |
Jul 14, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 113 | -0.09(-0.39%) |
Jul 13, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 490 | +0.12(+0.53%) |
Jul 12, 2023 | 22.49 | 22.59 | 22.49 | 22.56 | 638 | +0.28(+1.24%) |
Jul 11, 2023 | 22.10 | 22.28 | 22.10 | 22.28 | 10,776 | +0.32(+1.44%) |
Jul 10, 2023 | 21.72 | 21.97 | 21.72 | 21.97 | 1,599 | +0.09(+0.41%) |
Jul 07, 2023 | 21.89 | 21.89 | 21.88 | 21.88 | 404 | +0.12(+0.55%) |
Jul 06, 2023 | 21.68 | 21.76 | 21.64 | 21.76 | 875 | -0.35(-1.57%) |
Jul 05, 2023 | 22.16 | 22.16 | 22.10 | 22.10 | 1,185 | -0.30(-1.32%) |
Jul 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 113 | +0.05(+0.22%) |
Jun 30, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 947 | +0.32(+1.44%) |
Jun 29, 2023 | 22.13 | 22.13 | 22.02 | 22.03 | 69,247 | -0.18(-0.80%) |
Jun 28, 2023 | 22.05 | 22.21 | 21.98 | 22.21 | 18,505 | +0.13(+0.58%) |
Jun 27, 2023 | 21.96 | 22.08 | 21.96 | 22.08 | 907 | +0.17(+0.76%) |
Jun 26, 2023 | 21.96 | 21.98 | 21.92 | 21.92 | 5,612 | +0.09(+0.41%) |
Jun 23, 2023 | 21.68 | 21.83 | 21.65 | 21.83 | 3,746 | -0.25(-1.11%) |
Jun 22, 2023 | 21.80 | 22.10 | 21.80 | 22.07 | 721 | +0.01(+0.04%) |
Jun 21, 2023 | 21.99 | 22.06 | 21.99 | 22.06 | 849 | +0.07(+0.31%) |
Jun 20, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 128 | -0.51(-2.27%) |
Jun 16, 2023 | 22.64 | 22.64 | 22.43 | 22.51 | 3,557 | -0.04(-0.18%) |
Jun 15, 2023 | 22.38 | 22.55 | 22.27 | 22.55 | 615 | +0.28(+1.24%) |
Jun 14, 2023 | 22.35 | 22.35 | 22.27 | 22.27 | 389 | +0.06(+0.27%) |
Jun 13, 2023 | 22.28 | 22.28 | 22.21 | 22.21 | 240 | +0.15(+0.67%) |
Jun 12, 2023 | 21.92 | 22.06 | 21.92 | 22.06 | 670 | +0.28(+1.29%) |
Jun 09, 2023 | 21.81 | 21.81 | 21.78 | 21.78 | 434 | +0.06(+0.27%) |
Jun 08, 2023 | 21.63 | 21.72 | 21.61 | 21.72 | 1,111 | -0.04(-0.20%) |
Jun 07, 2023 | 21.87 | 21.87 | 21.77 | 21.77 | 242 | -0.07(-0.32%) |
Jun 06, 2023 | 21.57 | 21.84 | 21.57 | 21.84 | 2,102 | +0.25(+1.14%) |
Jun 05, 2023 | 21.55 | 21.59 | 21.55 | 21.59 | 250 | -0.03(-0.14%) |
Jun 02, 2023 | 21.54 | 21.64 | 21.54 | 21.62 | 1,253 | +0.73(+3.49%) |
Jun 01, 2023 | 20.93 | 20.96 | 20.88 | 20.89 | 577 | +0.06(+0.28%) |
May 31, 2023 | 20.65 | 20.83 | 20.64 | 20.83 | 3,243 | -0.14(-0.66%) |
May 30, 2023 | 21.10 | 21.19 | 20.95 | 20.97 | 5,881 | +0.01(+0.05%) |
May 26, 2023 | 20.99 | 20.99 | 20.96 | 20.96 | 818 | +0.03(+0.16%) |
May 25, 2023 | 20.91 | 20.99 | 20.91 | 20.93 | 1,768 | -0.18(-0.84%) |
May 24, 2023 | 21.14 | 21.14 | 21.10 | 21.10 | 428 | -0.39(-1.81%) |
May 23, 2023 | 21.48 | 21.49 | 21.48 | 21.49 | 247 | -0.39(-1.80%) |
May 22, 2023 | 21.97 | 21.97 | 21.89 | 21.89 | 1,074 | +0.06(+0.27%) |
May 19, 2023 | 22.18 | 22.18 | 21.83 | 21.83 | 819 | -0.50(-2.25%) |
May 18, 2023 | 22.24 | 22.37 | 22.24 | 22.33 | 1,472 | -0.01(-0.04%) |
May 17, 2023 | 22.39 | 22.39 | 22.22 | 22.34 | 1,560 | -0.12(-0.53%) |
May 16, 2023 | 22.46 | 22.47 | 22.35 | 22.46 | 1,704 | -0.36(-1.60%) |
May 15, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 73 | +0.29(+1.27%) |
May 12, 2023 | 22.56 | 22.56 | 22.54 | 22.54 | 137 | -0.05(-0.20%) |
May 11, 2023 | 22.54 | 22.61 | 22.54 | 22.58 | 1,222 | +0.02(+0.09%) |
May 10, 2023 | 22.57 | 22.57 | 22.56 | 22.56 | 262 | +0.01(+0.02%) |
May 09, 2023 | 22.68 | 22.68 | 22.56 | 22.56 | 804 | -0.30(-1.29%) |
May 08, 2023 | 22.79 | 22.85 | 22.79 | 22.85 | 928 | -0.01(-0.06%) |
May 05, 2023 | 22.70 | 22.87 | 22.70 | 22.87 | 447 | +0.52(+2.31%) |
May 04, 2023 | 22.59 | 22.59 | 22.35 | 22.35 | 2,323 | -0.37(-1.64%) |
May 03, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 133 | +0.11(+0.47%) |
May 02, 2023 | 22.53 | 22.61 | 22.53 | 22.61 | 190 | -0.29(-1.27%) |
May 01, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 245 | +0.01(+0.03%) |
Apr 28, 2023 | 22.81 | 22.90 | 22.75 | 22.90 | 504 | +0.08(+0.34%) |
Apr 27, 2023 | 22.63 | 22.82 | 22.63 | 22.82 | 314 | +0.17(+0.74%) |
Apr 26, 2023 | 22.73 | 22.74 | 22.64 | 22.65 | 1,454 | +0.09(+0.39%) |
Apr 25, 2023 | 22.93 | 22.93 | 22.57 | 22.57 | 773 | -0.58(-2.51%) |
Apr 24, 2023 | 22.99 | 23.15 | 22.97 | 23.15 | 2,787 | +0.07(+0.30%) |
Apr 21, 2023 | 22.95 | 23.08 | 22.95 | 23.08 | 490 | +0.27(+1.20%) |
Apr 20, 2023 | 22.71 | 22.99 | 22.71 | 22.80 | 13,027 | +0.00(+0.01%) |
Apr 19, 2023 | 22.82 | 22.89 | 22.78 | 22.80 | 1,717 | -0.15(-0.67%) |
Apr 18, 2023 | 22.90 | 22.96 | 22.84 | 22.96 | 3,700 | +0.19(+0.85%) |
Apr 17, 2023 | 22.80 | 22.84 | 22.54 | 22.76 | 8,859 | -0.10(-0.43%) |
Apr 14, 2023 | 22.90 | 22.95 | 22.82 | 22.86 | 730 | -0.10(-0.45%) |
Apr 13, 2023 | 22.70 | 23.02 | 22.70 | 22.96 | 1,633 | +0.34(+1.50%) |
Apr 12, 2023 | 22.88 | 22.88 | 22.62 | 22.62 | 624 | -0.19(-0.82%) |
Apr 11, 2023 | 22.81 | 22.90 | 22.81 | 22.81 | 632 | +0.20(+0.87%) |
Apr 10, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 174 | +0.18(+0.79%) |
Apr 06, 2023 | 22.41 | 22.55 | 22.39 | 22.44 | 2,113 | -0.11(-0.48%) |
Apr 05, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 147 | -0.37(-1.62%) |
Apr 04, 2023 | 22.98 | 22.98 | 22.92 | 22.92 | 1,401 | -0.09(-0.40%) |
Apr 03, 2023 | 22.99 | 23.01 | 22.91 | 23.01 | 698 | +0.12(+0.52%) |
Mar 31, 2023 | 22.69 | 22.89 | 22.69 | 22.89 | 1,295 | +0.26(+1.13%) |
Mar 30, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 104 | +0.11(+0.48%) |
Mar 29, 2023 | 22.47 | 22.53 | 22.47 | 22.53 | 550 | +0.31(+1.37%) |
Mar 28, 2023 | 22.13 | 22.22 | 22.13 | 22.22 | 856 | +0.08(+0.36%) |
Mar 27, 2023 | 22.21 | 22.21 | 22.04 | 22.14 | 627 | +0.15(+0.67%) |
Mar 24, 2023 | 21.90 | 21.99 | 21.90 | 21.99 | 662 | -0.01(-0.03%) |
Mar 23, 2023 | 22.33 | 22.33 | 22.00 | 22.00 | 453 | +0.15(+0.71%) |
Mar 22, 2023 | 21.94 | 21.94 | 21.85 | 21.85 | 862 | -0.07(-0.31%) |
Mar 21, 2023 | 21.60 | 21.92 | 21.60 | 21.92 | 9,263 | +0.60(+2.82%) |
Mar 20, 2023 | 21.43 | 21.43 | 21.26 | 21.32 | 1,438 | +0.05(+0.23%) |
Mar 17, 2023 | 21.25 | 21.27 | 21.25 | 21.27 | 1,094 | -0.36(-1.68%) |
Mar 16, 2023 | 21.19 | 21.63 | 21.19 | 21.63 | 5,705 | +0.38(+1.81%) |
Mar 15, 2023 | 21.10 | 21.25 | 20.97 | 21.25 | 960 | -0.35(-1.64%) |
Mar 14, 2023 | 21.63 | 21.63 | 21.60 | 21.60 | 191 | +0.22(+1.01%) |
Mar 13, 2023 | 21.46 | 21.50 | 21.38 | 21.38 | 4,064 | -0.19(-0.87%) |
Mar 10, 2023 | 21.67 | 21.67 | 21.49 | 21.57 | 838 | -0.32(-1.48%) |
Mar 09, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 160 | -0.20(-0.89%) |
Mar 08, 2023 | 22.10 | 22.14 | 22.05 | 22.09 | 2,318 | +0.04(+0.20%) |
Mar 07, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 90 | -0.15(-0.68%) |
Mar 06, 2023 | 22.39 | 22.41 | 22.19 | 22.20 | 1,813 | -0.39(-1.75%) |
Mar 03, 2023 | 22.53 | 22.62 | 22.45 | 22.60 | 1,861 | +0.18(+0.80%) |
Mar 02, 2023 | 22.07 | 22.43 | 22.07 | 22.42 | 1,009 | +0.29(+1.29%) |
Mar 01, 2023 | 22.10 | 22.13 | 22.01 | 22.13 | 1,489 | +0.23(+1.06%) |
Feb 28, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 132 | -0.06(-0.25%) |
Feb 27, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 37 | +0.24(+1.10%) |
Feb 24, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 120 | -0.29(-1.31%) |
Feb 23, 2023 | 21.86 | 22.00 | 21.86 | 22.00 | 210 | +0.13(+0.59%) |
Feb 22, 2023 | 21.87 | 21.91 | 21.87 | 21.88 | 431 | +0.00(+0.02%) |
Feb 21, 2023 | 21.88 | 21.88 | 21.87 | 21.87 | 779 | -0.44(-1.96%) |
Feb 17, 2023 | 22.16 | 22.31 | 22.16 | 22.31 | 1,007 | +0.05(+0.22%) |
Feb 16, 2023 | 22.39 | 22.39 | 22.26 | 22.26 | 1,101 | -0.25(-1.09%) |
Feb 15, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 278 | +0.04(+0.17%) |
Feb 14, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 58 | -0.05(-0.24%) |
Feb 13, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 202 | +0.36(+1.62%) |
Feb 10, 2023 | 22.09 | 22.16 | 22.03 | 22.16 | 2,229 | -0.16(-0.71%) |
Feb 09, 2023 | 22.40 | 22.40 | 22.32 | 22.32 | 127 | -0.22(-0.96%) |
Feb 08, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 119 | -0.25(-1.10%) |
Feb 07, 2023 | 22.64 | 22.79 | 22.54 | 22.79 | 696 | +0.06(+0.28%) |
Feb 06, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 319 | -0.25(-1.07%) |
Feb 03, 2023 | 23.24 | 23.24 | 22.97 | 22.97 | 280 | -0.36(-1.52%) |
Feb 02, 2023 | 23.28 | 23.32 | 23.28 | 23.32 | 227 | -0.06(-0.25%) |
Feb 01, 2023 | 23.01 | 23.38 | 23.01 | 23.38 | 484 | +0.55(+2.39%) |
Jan 31, 2023 | 22.75 | 22.89 | 22.75 | 22.84 | 1,247 | +0.20(+0.89%) |
Jan 30, 2023 | 22.54 | 22.63 | 22.51 | 22.63 | 815 | -0.23(-0.99%) |
Jan 27, 2023 | 22.68 | 22.99 | 22.68 | 22.86 | 2,219 | +0.10(+0.45%) |
Jan 26, 2023 | 22.72 | 22.76 | 22.69 | 22.76 | 341 | +0.11(+0.50%) |
Jan 25, 2023 | 22.45 | 22.65 | 22.45 | 22.65 | 393 | +0.06(+0.25%) |
Jan 24, 2023 | 22.60 | 22.60 | 22.59 | 22.59 | 1,042 | -0.07(-0.31%) |
Jan 23, 2023 | 22.33 | 22.66 | 22.33 | 22.66 | 760 | +0.32(+1.41%) |
Jan 20, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 101 | +0.31(+1.41%) |
Jan 19, 2023 | 22.00 | 22.04 | 21.92 | 22.03 | 1,365 | -0.08(-0.36%) |
Jan 18, 2023 | 22.47 | 22.47 | 22.11 | 22.11 | 2,320 | -0.35(-1.58%) |
Jan 17, 2023 | 22.46 | 22.60 | 22.34 | 22.47 | 5,741 | +0.13(+0.57%) |
Jan 13, 2023 | 22.15 | 22.34 | 22.15 | 22.34 | 369 | +0.16(+0.71%) |
Jan 12, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 179 | +0.08(+0.36%) |
Jan 11, 2023 | 21.98 | 22.10 | 21.98 | 22.10 | 300 | +0.28(+1.29%) |
Jan 10, 2023 | 21.80 | 21.82 | 21.80 | 21.82 | 341 | +0.22(+1.03%) |
Jan 09, 2023 | 21.66 | 21.70 | 21.59 | 21.60 | 830 | -0.06(-0.27%) |
Jan 06, 2023 | 21.30 | 21.66 | 21.30 | 21.66 | 1,980 | +0.54(+2.56%) |
Jan 05, 2023 | 21.16 | 21.25 | 21.12 | 21.12 | 649 | -0.08(-0.38%) |
Jan 04, 2023 | 21.12 | 21.24 | 21.12 | 21.20 | 1,305 | +0.36(+1.71%) |
Jan 03, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 213 | +0.22(+1.05%) |
Dec 30, 2022 | 20.60 | 20.67 | 20.60 | 20.63 | 871 | -0.25(-1.18%) |
Dec 29, 2022 | 20.49 | 20.87 | 20.49 | 20.87 | 2,370 | +0.46(+2.23%) |
Dec 28, 2022 | 20.82 | 20.82 | 20.42 | 20.42 | 677 | -0.52(-2.46%) |
Dec 27, 2022 | 20.56 | 20.93 | 20.56 | 20.93 | 1,115 | +0.35(+1.69%) |
Dec 23, 2022 | 20.46 | 20.59 | 20.46 | 20.59 | 830 | +0.09(+0.46%) |
Dec 22, 2022 | 20.35 | 20.60 | 20.35 | 20.49 | 528 | -0.12(-0.57%) |
Dec 21, 2022 | 20.43 | 20.63 | 20.43 | 20.61 | 2,535 | +0.67(+3.34%) |
Dec 20, 2022 | 19.97 | 20.08 | 19.94 | 19.94 | 1,217 | -0.10(-0.49%) |
Dec 19, 2022 | 20.21 | 20.21 | 20.04 | 20.04 | 443 | -0.29(-1.44%) |
Dec 16, 2022 | 20.30 | 20.33 | 20.30 | 20.33 | 1,159 | -0.02(-0.09%) |
Dec 15, 2022 | 20.55 | 20.55 | 20.34 | 20.35 | 1,099 | -0.62(-2.95%) |
Dec 14, 2022 | 20.95 | 21.08 | 20.95 | 20.97 | 2,670 | +0.20(+0.94%) |
Dec 13, 2022 | 21.18 | 21.18 | 20.78 | 20.78 | 2,211 | +0.04(+0.19%) |
Dec 12, 2022 | 20.67 | 20.81 | 20.63 | 20.74 | 7,475 | +0.05(+0.24%) |
Dec 09, 2022 | 20.99 | 21.01 | 20.69 | 20.69 | 10,983 | -0.45(-2.13%) |
Dec 08, 2022 | 20.96 | 21.14 | 20.96 | 21.14 | 824 | +0.31(+1.47%) |
Dec 07, 2022 | 20.73 | 20.83 | 20.73 | 20.83 | 560 | +0.08(+0.39%) |
Dec 06, 2022 | 20.83 | 20.86 | 20.75 | 20.75 | 1,048 | -0.22(-1.03%) |
Dec 05, 2022 | 21.12 | 21.16 | 20.90 | 20.97 | 833 | -0.35(-1.63%) |
Dec 02, 2022 | 20.77 | 21.43 | 20.77 | 21.31 | 4,404 | +0.17(+0.79%) |
Dec 01, 2022 | 20.97 | 21.15 | 20.97 | 21.15 | 1,345 | +0.25(+1.22%) |
Nov 30, 2022 | 20.52 | 21.01 | 20.52 | 20.89 | 1,562 | +0.48(+2.35%) |
Nov 29, 2022 | 20.49 | 20.49 | 20.40 | 20.41 | 1,181 | +0.09(+0.43%) |
Nov 28, 2022 | 20.49 | 20.49 | 20.33 | 20.33 | 4,520 | -0.03(-0.14%) |
Nov 25, 2022 | 20.28 | 20.35 | 20.28 | 20.35 | 156 | -0.07(-0.34%) |
Nov 23, 2022 | 20.24 | 20.42 | 20.24 | 20.42 | 330 | +0.42(+2.10%) |
Nov 22, 2022 | 19.88 | 20.00 | 19.88 | 20.00 | 1,148 | +0.23(+1.14%) |
Nov 21, 2022 | 19.78 | 19.83 | 19.78 | 19.78 | 724 | -0.24(-1.22%) |
Nov 18, 2022 | 20.00 | 20.02 | 20.00 | 20.02 | 1,081 | +0.09(+0.44%) |
Nov 17, 2022 | 19.73 | 19.99 | 19.73 | 19.93 | 2,994 | +0.01(+0.03%) |
Nov 16, 2022 | 19.91 | 19.96 | 19.88 | 19.93 | 1,224 | -0.28(-1.38%) |
Nov 15, 2022 | 20.31 | 20.31 | 20.21 | 20.21 | 473 | +0.26(+1.33%) |
Nov 14, 2022 | 19.86 | 20.00 | 19.78 | 19.94 | 4,947 | -0.04(-0.22%) |
Nov 11, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 172 | +0.48(+2.48%) |
Nov 10, 2022 | 19.00 | 19.50 | 19.00 | 19.50 | 3,834 | +1.34(+7.39%) |
Nov 09, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 15 | -0.37(-2.01%) |
Nov 08, 2022 | 18.71 | 18.71 | 18.43 | 18.53 | 1,308 | +0.15(+0.80%) |
Nov 07, 2022 | 18.35 | 18.46 | 18.34 | 18.39 | 2,278 | -0.16(-0.85%) |
Nov 04, 2022 | 18.26 | 18.54 | 18.26 | 18.54 | 1,275 | +0.79(+4.43%) |
Nov 03, 2022 | 17.69 | 17.85 | 17.62 | 17.76 | 2,825 | -0.20(-1.10%) |
Nov 02, 2022 | 18.19 | 18.19 | 17.95 | 17.95 | 202 | -0.36(-1.99%) |
Nov 01, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 11 | +0.27(+1.52%) |
Oct 31, 2022 | 18.00 | 18.14 | 18.00 | 18.04 | 878 | -0.19(-1.02%) |
Oct 28, 2022 | 17.87 | 18.23 | 17.87 | 18.23 | 2,821 | +0.29(+1.64%) |
Oct 27, 2022 | 18.13 | 18.13 | 17.94 | 17.94 | 624 | -0.22(-1.19%) |
Oct 26, 2022 | 18.31 | 18.31 | 18.15 | 18.15 | 743 | +0.08(+0.46%) |
Oct 25, 2022 | 17.91 | 18.07 | 17.87 | 18.07 | 825 | +0.45(+2.53%) |
Oct 24, 2022 | 17.44 | 17.62 | 17.44 | 17.62 | 910 | -0.21(-1.18%) |
Oct 21, 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 102 | +0.15(+0.86%) |
Oct 20, 2022 | 17.89 | 18.04 | 17.68 | 17.68 | 1,089 | -0.21(-1.15%) |
Oct 19, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 28 | -0.39(-2.12%) |
Oct 18, 2022 | 18.40 | 18.41 | 18.21 | 18.27 | 740 | +0.03(+0.15%) |
Oct 17, 2022 | 18.23 | 18.28 | 18.19 | 18.25 | 3,050 | +0.44(+2.49%) |
Oct 14, 2022 | 17.89 | 17.89 | 17.80 | 17.80 | 177 | -0.35(-1.91%) |
Oct 13, 2022 | 17.49 | 18.21 | 17.49 | 18.15 | 1,929 | +0.11(+0.63%) |
Oct 12, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 199 | +0.08(+0.45%) |
Oct 11, 2022 | 17.95 | 18.18 | 17.93 | 17.96 | 13,018 | -0.03(-0.16%) |
Oct 10, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 53 | -0.23(-1.26%) |
Oct 07, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 102 | -0.44(-2.34%) |
Oct 06, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 139 | -0.16(-0.83%) |
Oct 05, 2022 | 18.66 | 18.81 | 18.54 | 18.81 | 4,721 | -0.14(-0.72%) |
Oct 04, 2022 | 18.88 | 18.94 | 18.66 | 18.94 | 7,397 | +0.82(+4.51%) |
Oct 03, 2022 | 17.88 | 18.13 | 17.88 | 18.13 | 1,804 | +0.38(+2.12%) |
Sep 30, 2022 | 17.86 | 17.97 | 17.75 | 17.75 | 1,787 | -0.62(-3.35%) |
Sep 29, 2022 | 18.57 | 18.57 | 18.37 | 18.37 | 239 | -0.50(-2.66%) |
Sep 28, 2022 | 18.41 | 18.87 | 18.41 | 18.87 | 2,084 | +0.52(+2.83%) |
Sep 27, 2022 | 18.38 | 18.40 | 18.24 | 18.35 | 8,331 | -0.03(-0.15%) |
Sep 26, 2022 | 18.34 | 18.38 | 18.33 | 18.38 | 754 | -0.13(-0.69%) |
Sep 23, 2022 | 18.68 | 18.68 | 18.36 | 18.50 | 5,177 | -0.57(-2.98%) |
Sep 22, 2022 | 19.06 | 19.07 | 19.06 | 19.07 | 255 | -0.36(-1.85%) |
Sep 21, 2022 | 19.75 | 19.75 | 19.43 | 19.43 | 965 | -0.35(-1.78%) |
Sep 20, 2022 | 19.88 | 19.88 | 19.66 | 19.78 | 1,118 | -0.29(-1.46%) |
Sep 19, 2022 | 19.86 | 20.11 | 19.86 | 20.08 | 10,411 | +0.10(+0.50%) |
Sep 16, 2022 | 19.90 | 19.98 | 19.90 | 19.98 | 478 | -0.14(-0.71%) |
Sep 15, 2022 | 20.26 | 20.32 | 20.12 | 20.12 | 1,477 | -0.32(-1.58%) |
Sep 14, 2022 | 20.42 | 20.44 | 20.35 | 20.44 | 662 | +0.28(+1.41%) |
Sep 13, 2022 | 20.46 | 20.47 | 20.16 | 20.16 | 3,227 | -0.99(-4.68%) |
Sep 12, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 133 | +0.38(+1.84%) |
Sep 09, 2022 | 20.49 | 20.77 | 20.49 | 20.77 | 275 | +0.52(+2.59%) |
Sep 08, 2022 | 20.00 | 20.24 | 20.00 | 20.24 | 425 | +0.12(+0.58%) |
Sep 07, 2022 | 20.02 | 20.12 | 20.02 | 20.12 | 112 | +0.42(+2.11%) |
Sep 06, 2022 | 19.84 | 19.84 | 19.65 | 19.71 | 3,297 | -0.12(-0.62%) |
Sep 02, 2022 | 20.12 | 20.12 | 19.82 | 19.83 | 267 | -0.32(-1.58%) |