Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.84 | 19.97 | 19.84 | 19.88 | 306,807 | +0.04(+0.19%) |
Aug 30, 2023 | 19.72 | 19.85 | 19.63 | 19.84 | 375,748 | +0.14(+0.73%) |
Aug 29, 2023 | 19.39 | 19.70 | 19.37 | 19.69 | 333,501 | +0.33(+1.69%) |
Aug 28, 2023 | 19.26 | 19.44 | 19.23 | 19.37 | 591,470 | +0.22(+1.15%) |
Aug 25, 2023 | 19.22 | 19.30 | 19.02 | 19.15 | 381,825 | +0.01(+0.05%) |
Aug 24, 2023 | 19.19 | 19.40 | 19.11 | 19.14 | 437,204 | -0.09(-0.45%) |
Aug 23, 2023 | 19.14 | 19.22 | 19.03 | 19.22 | 314,584 | +0.10(+0.50%) |
Aug 22, 2023 | 19.30 | 19.35 | 19.09 | 19.13 | 400,147 | -0.16(-0.85%) |
Aug 21, 2023 | 19.40 | 19.48 | 19.18 | 19.29 | 395,044 | -0.09(-0.47%) |
Aug 18, 2023 | 19.31 | 19.46 | 19.26 | 19.38 | 444,160 | -0.02(-0.10%) |
Aug 17, 2023 | 19.47 | 19.55 | 19.38 | 19.40 | 385,212 | -0.01(-0.05%) |
Aug 16, 2023 | 19.42 | 19.60 | 19.39 | 19.41 | 500,954 | -0.05(-0.25%) |
Aug 15, 2023 | 19.62 | 19.62 | 19.43 | 19.46 | 776,155 | -0.32(-1.60%) |
Aug 14, 2023 | 19.80 | 19.81 | 19.62 | 19.77 | 283,389 | -0.11(-0.53%) |
Aug 11, 2023 | 19.70 | 19.92 | 19.70 | 19.88 | 362,006 | +0.11(+0.53%) |
Aug 10, 2023 | 19.70 | 19.91 | 19.70 | 19.77 | 472,020 | +0.13(+0.68%) |
Aug 09, 2023 | 19.69 | 19.84 | 19.56 | 19.64 | 393,653 | -0.11(-0.53%) |
Aug 08, 2023 | 19.31 | 19.74 | 19.16 | 19.74 | 440,092 | +0.34(+1.78%) |
Aug 07, 2023 | 19.51 | 19.64 | 19.37 | 19.40 | 415,584 | -0.08(-0.39%) |
Aug 04, 2023 | 19.17 | 19.64 | 19.11 | 19.48 | 1,669,244 | +0.61(+3.25%) |
Aug 03, 2023 | 18.96 | 19.00 | 18.71 | 18.86 | 487,065 | -0.11(-0.61%) |
Aug 02, 2023 | 18.96 | 19.07 | 18.86 | 18.98 | 405,796 | -0.13(-0.70%) |
Aug 01, 2023 | 19.18 | 19.25 | 19.03 | 19.11 | 503,498 | -0.14(-0.75%) |
Jul 31, 2023 | 19.29 | 19.38 | 19.16 | 19.26 | 265,457 | +0.02(+0.10%) |
Jul 28, 2023 | 19.28 | 19.34 | 19.15 | 19.24 | 321,688 | +0.14(+0.75%) |
Jul 27, 2023 | 19.40 | 19.44 | 19.06 | 19.09 | 558,821 | -0.26(-1.34%) |
Jul 26, 2023 | 19.17 | 19.40 | 19.17 | 19.35 | 401,183 | +0.25(+1.30%) |
Jul 25, 2023 | 19.15 | 19.22 | 19.07 | 19.10 | 309,449 | -0.06(-0.30%) |
Jul 24, 2023 | 19.02 | 19.23 | 19.02 | 19.16 | 516,639 | +0.17(+0.87%) |
Jul 21, 2023 | 19.15 | 19.15 | 18.92 | 18.99 | 272,001 | -0.08(-0.40%) |
Jul 20, 2023 | 19.02 | 19.08 | 18.93 | 19.07 | 430,403 | +0.01(+0.05%) |
Jul 19, 2023 | 18.79 | 19.07 | 18.79 | 19.06 | 490,973 | +0.33(+1.78%) |
Jul 18, 2023 | 18.51 | 18.83 | 18.49 | 18.73 | 421,775 | +0.28(+1.50%) |
Jul 17, 2023 | 18.47 | 18.52 | 18.37 | 18.45 | 466,949 | -0.11(-0.62%) |
Jul 14, 2023 | 18.87 | 18.87 | 18.49 | 18.57 | 329,139 | -0.28(-1.47%) |
Jul 13, 2023 | 18.76 | 18.85 | 18.67 | 18.84 | 445,524 | +0.13(+0.71%) |
Jul 12, 2023 | 18.76 | 18.89 | 18.68 | 18.71 | 538,141 | +0.13(+0.72%) |
Jul 11, 2023 | 18.36 | 18.58 | 18.32 | 18.58 | 389,578 | +0.28(+1.51%) |
Jul 10, 2023 | 18.29 | 18.50 | 18.25 | 18.30 | 515,911 | +0.01(+0.05%) |
Jul 07, 2023 | 18.16 | 18.48 | 18.16 | 18.29 | 362,958 | +0.10(+0.52%) |
Jul 06, 2023 | 18.25 | 18.25 | 17.95 | 18.19 | 773,477 | -0.20(-1.09%) |
Jul 05, 2023 | 18.42 | 18.52 | 18.28 | 18.39 | 504,771 | -0.13(-0.72%) |
Jul 03, 2023 | 18.32 | 18.56 | 18.31 | 18.53 | 339,877 | +0.19(+1.04%) |
Jun 30, 2023 | 18.41 | 18.42 | 18.26 | 18.34 | 348,103 | +0.01(+0.05%) |
Jun 29, 2023 | 18.14 | 18.34 | 18.12 | 18.33 | 397,822 | +0.21(+1.16%) |
Jun 28, 2023 | 18.16 | 18.16 | 17.97 | 18.12 | 375,280 | -0.07(-0.37%) |
Jun 27, 2023 | 18.00 | 18.24 | 17.91 | 18.18 | 494,979 | +0.17(+0.95%) |
Jun 26, 2023 | 17.82 | 18.06 | 17.82 | 18.01 | 270,812 | +0.21(+1.18%) |
Jun 23, 2023 | 17.91 | 18.00 | 17.74 | 17.80 | 625,962 | -0.19(-1.06%) |
Jun 22, 2023 | 18.20 | 18.20 | 17.93 | 17.99 | 548,973 | -0.24(-1.31%) |
Jun 21, 2023 | 18.21 | 18.35 | 18.09 | 18.23 | 317,008 | -0.06(-0.31%) |
Jun 20, 2023 | 18.46 | 18.46 | 18.24 | 18.29 | 270,986 | -0.22(-1.18%) |
Jun 16, 2023 | 18.54 | 18.54 | 18.41 | 18.51 | 474,613 | +0.00(+0.00%) |
Jun 15, 2023 | 18.25 | 18.52 | 18.25 | 18.51 | 482,989 | +0.30(+1.62%) |
May 08, 2023 | 18.35 | 18.39 | 18.16 | 18.21 | 525,293 | -0.09(-0.52%) |
May 05, 2023 | 18.29 | 18.34 | 18.15 | 18.31 | 864,897 | +0.22(+1.20%) |
May 04, 2023 | 18.21 | 18.21 | 17.89 | 18.09 | 693,315 | -0.25(-1.34%) |
May 03, 2023 | 18.46 | 18.66 | 18.32 | 18.34 | 376,688 | -0.04(-0.21%) |
May 02, 2023 | 18.76 | 18.76 | 18.19 | 18.37 | 393,583 | -0.43(-2.27%) |
May 01, 2023 | 18.94 | 18.99 | 18.79 | 18.80 | 205,191 | -0.12(-0.65%) |
Apr 28, 2023 | 18.76 | 18.96 | 18.76 | 18.92 | 486,792 | +0.18(+0.96%) |
Apr 27, 2023 | 18.44 | 18.74 | 18.44 | 18.74 | 279,908 | +0.39(+2.12%) |
Apr 26, 2023 | 18.49 | 18.58 | 18.34 | 18.35 | 404,049 | -0.20(-1.07%) |
Apr 25, 2023 | 18.72 | 18.76 | 18.54 | 18.55 | 425,085 | -0.27(-1.46%) |
Apr 24, 2023 | 18.82 | 18.86 | 18.76 | 18.83 | 486,164 | +0.03(+0.15%) |
Apr 21, 2023 | 18.88 | 18.88 | 18.70 | 18.80 | 247,860 | -0.05(-0.25%) |
Apr 20, 2023 | 18.94 | 18.94 | 18.78 | 18.85 | 290,065 | -0.17(-0.89%) |
Apr 19, 2023 | 18.92 | 19.05 | 18.87 | 19.02 | 398,219 | +0.08(+0.40%) |
Apr 18, 2023 | 19.04 | 19.04 | 18.86 | 18.94 | 490,250 | -0.08(-0.40%) |
Apr 17, 2023 | 18.85 | 19.02 | 18.81 | 19.02 | 828,486 | +0.21(+1.10%) |
Apr 14, 2023 | 18.97 | 19.03 | 18.72 | 18.81 | 608,828 | -0.11(-0.60%) |
Apr 13, 2023 | 18.92 | 18.97 | 18.75 | 18.92 | 281,689 | +0.06(+0.30%) |
Apr 12, 2023 | 19.11 | 19.12 | 18.83 | 18.87 | 293,274 | -0.14(-0.75%) |
Apr 11, 2023 | 18.96 | 19.07 | 18.87 | 19.01 | 249,579 | +0.13(+0.70%) |
Apr 10, 2023 | 18.70 | 18.87 | 18.69 | 18.87 | 851,035 | +0.12(+0.65%) |
Apr 06, 2023 | 18.78 | 18.82 | 18.71 | 18.75 | 339,743 | +0.00(+0.00%) |
Apr 05, 2023 | 18.56 | 18.75 | 18.53 | 18.75 | 401,746 | +0.15(+0.81%) |
Apr 04, 2023 | 18.85 | 18.85 | 18.48 | 18.60 | 359,057 | -0.18(-0.95%) |
Apr 03, 2023 | 18.80 | 18.92 | 18.72 | 18.78 | 311,225 | -0.02(-0.10%) |
Mar 31, 2023 | 18.69 | 18.81 | 18.62 | 18.80 | 347,744 | +0.23(+1.22%) |
Mar 30, 2023 | 18.71 | 18.71 | 18.52 | 18.57 | 306,184 | +0.05(+0.25%) |
Mar 29, 2023 | 18.44 | 18.53 | 18.42 | 18.53 | 269,772 | +0.22(+1.19%) |
Mar 28, 2023 | 18.22 | 18.37 | 18.19 | 18.31 | 318,128 | +0.07(+0.36%) |
Mar 27, 2023 | 18.26 | 18.32 | 18.14 | 18.24 | 428,071 | +0.20(+1.10%) |
Mar 24, 2023 | 17.70 | 18.04 | 17.63 | 18.04 | 479,520 | +0.27(+1.54%) |
Mar 23, 2023 | 18.02 | 18.13 | 17.68 | 17.77 | 625,938 | -0.17(-0.92%) |
Mar 22, 2023 | 18.44 | 18.45 | 17.93 | 17.94 | 581,607 | -0.51(-2.79%) |
Mar 21, 2023 | 18.53 | 18.59 | 18.33 | 18.45 | 394,645 | +0.16(+0.88%) |
Mar 20, 2023 | 18.13 | 18.43 | 18.13 | 18.29 | 454,577 | +0.28(+1.57%) |
Mar 17, 2023 | 18.35 | 18.35 | 17.94 | 18.01 | 415,489 | -0.43(-2.35%) |
Mar 16, 2023 | 18.19 | 18.51 | 18.01 | 18.44 | 688,684 | +0.10(+0.56%) |
Mar 15, 2023 | 18.16 | 18.37 | 18.04 | 18.34 | 940,113 | -0.10(-0.56%) |
Mar 14, 2023 | 18.55 | 18.62 | 18.26 | 18.44 | 553,680 | +0.28(+1.55%) |
Mar 13, 2023 | 18.10 | 18.50 | 17.98 | 18.16 | 891,919 | -0.18(-0.97%) |
Mar 10, 2023 | 18.56 | 18.61 | 18.18 | 18.34 | 435,620 | -0.27(-1.46%) |
Mar 09, 2023 | 19.01 | 19.02 | 18.59 | 18.61 | 563,223 | -0.39(-2.03%) |
Mar 08, 2023 | 19.00 | 19.05 | 18.90 | 18.99 | 450,714 | +0.04(+0.20%) |
Mar 07, 2023 | 19.27 | 19.27 | 18.92 | 18.96 | 445,930 | -0.32(-1.66%) |
Mar 06, 2023 | 19.45 | 19.46 | 19.23 | 19.28 | 282,211 | -0.10(-0.53%) |
Mar 03, 2023 | 19.34 | 19.42 | 19.16 | 19.38 | 472,713 | +0.14(+0.73%) |
Mar 02, 2023 | 19.18 | 19.27 | 19.07 | 19.24 | 244,809 | +0.01(+0.05%) |
Mar 01, 2023 | 19.28 | 19.31 | 19.12 | 19.23 | 313,445 | -0.08(-0.44%) |
Feb 28, 2023 | 19.42 | 19.51 | 19.30 | 19.31 | 250,091 | -0.08(-0.44%) |
Feb 27, 2023 | 19.55 | 19.63 | 19.36 | 19.40 | 666,336 | -0.05(-0.24%) |
Feb 24, 2023 | 19.41 | 19.47 | 19.28 | 19.44 | 1,039,003 | -0.08(-0.43%) |
Feb 23, 2023 | 19.65 | 19.69 | 19.44 | 19.53 | 571,827 | -0.05(-0.24%) |
Feb 22, 2023 | 19.63 | 19.74 | 19.52 | 19.58 | 213,529 | -0.05(-0.24%) |
Feb 21, 2023 | 19.91 | 19.91 | 19.59 | 19.62 | 260,430 | -0.38(-1.88%) |
Feb 17, 2023 | 19.70 | 20.03 | 19.70 | 20.00 | 467,243 | +0.32(+1.62%) |
Feb 16, 2023 | 19.68 | 19.83 | 19.55 | 19.68 | 292,642 | -0.21(-1.04%) |
Feb 15, 2023 | 19.71 | 19.89 | 19.67 | 19.89 | 194,715 | +0.10(+0.52%) |
Feb 14, 2023 | 19.93 | 19.96 | 19.69 | 19.78 | 238,082 | -0.16(-0.80%) |
Feb 13, 2023 | 19.70 | 19.94 | 19.68 | 19.94 | 203,708 | +0.23(+1.19%) |
Feb 10, 2023 | 19.46 | 19.72 | 19.44 | 19.71 | 344,143 | +0.27(+1.40%) |
Feb 09, 2023 | 19.86 | 19.91 | 19.39 | 19.44 | 270,766 | -0.32(-1.61%) |
Feb 08, 2023 | 19.90 | 19.95 | 19.75 | 19.76 | 558,172 | -0.23(-1.17%) |
Feb 07, 2023 | 20.00 | 20.06 | 19.79 | 19.99 | 881,822 | -0.09(-0.47%) |
Feb 06, 2023 | 20.20 | 20.21 | 20.00 | 20.08 | 435,414 | -0.19(-0.92%) |
Feb 03, 2023 | 20.35 | 20.36 | 20.17 | 20.27 | 590,881 | -0.12(-0.60%) |
Feb 02, 2023 | 20.33 | 20.46 | 20.20 | 20.39 | 921,682 | +0.12(+0.60%) |
Feb 01, 2023 | 20.00 | 20.39 | 19.96 | 20.27 | 663,366 | +0.23(+1.17%) |
Jan 31, 2023 | 19.71 | 20.04 | 19.66 | 20.04 | 329,695 | +0.34(+1.71%) |
Jan 30, 2023 | 19.77 | 19.87 | 19.70 | 19.70 | 337,265 | -0.11(-0.57%) |
Jan 27, 2023 | 19.77 | 19.87 | 19.69 | 19.81 | 353,149 | +0.04(+0.19%) |
Jan 26, 2023 | 19.70 | 19.78 | 19.60 | 19.78 | 235,431 | +0.08(+0.43%) |
Jan 25, 2023 | 19.64 | 19.69 | 19.48 | 19.69 | 597,726 | +0.01(+0.05%) |
Jan 24, 2023 | 19.66 | 19.82 | 19.48 | 19.68 | 242,649 | +0.00(+0.00%) |
Jan 23, 2023 | 19.65 | 19.81 | 19.58 | 19.68 | 514,814 | +0.07(+0.37%) |
Jan 20, 2023 | 19.40 | 19.62 | 19.24 | 19.61 | 264,200 | +0.26(+1.35%) |
Jan 19, 2023 | 19.41 | 19.42 | 19.26 | 19.35 | 296,716 | -0.12(-0.62%) |
Jan 18, 2023 | 19.89 | 19.89 | 19.46 | 19.47 | 603,473 | -0.42(-2.11%) |
Jan 17, 2023 | 20.06 | 20.06 | 19.85 | 19.89 | 601,128 | -0.14(-0.70%) |
Jan 13, 2023 | 19.94 | 20.05 | 19.81 | 20.03 | 374,404 | +0.02(+0.09%) |
Jan 12, 2023 | 20.03 | 20.08 | 19.89 | 20.01 | 470,113 | +0.07(+0.33%) |
Jan 11, 2023 | 19.90 | 19.94 | 19.83 | 19.94 | 334,571 | +0.12(+0.61%) |
Jan 10, 2023 | 19.75 | 19.82 | 19.64 | 19.82 | 260,719 | +0.08(+0.43%) |
Jan 09, 2023 | 19.92 | 19.96 | 19.72 | 19.74 | 542,593 | -0.16(-0.80%) |
Jan 06, 2023 | 19.62 | 19.94 | 19.62 | 19.90 | 341,994 | +0.41(+2.11%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.35 | 19.49 | 409,606 | -0.17(-0.86%) |
Jan 04, 2023 | 19.57 | 19.76 | 19.51 | 19.66 | 401,079 | +0.21(+1.10%) |
Jan 03, 2023 | 19.37 | 19.49 | 19.23 | 19.44 | 557,289 | +0.11(+0.58%) |
Dec 30, 2022 | 19.38 | 19.40 | 19.17 | 19.33 | 559,346 | -0.10(-0.53%) |
Dec 29, 2022 | 19.29 | 19.49 | 19.29 | 19.43 | 458,545 | +0.21(+1.07%) |
Dec 28, 2022 | 19.52 | 19.56 | 19.21 | 19.23 | 341,113 | -0.28(-1.44%) |
Dec 27, 2022 | 19.38 | 19.51 | 19.30 | 19.51 | 336,631 | +0.12(+0.63%) |
Dec 23, 2022 | 19.22 | 19.38 | 19.13 | 19.38 | 566,246 | +0.18(+0.92%) |
Dec 22, 2022 | 19.19 | 19.21 | 18.88 | 19.21 | 477,371 | -0.05(-0.24%) |
Dec 21, 2022 | 19.16 | 19.31 | 19.14 | 19.25 | 470,762 | +0.24(+1.28%) |
Dec 20, 2022 | 19.01 | 19.08 | 18.93 | 19.01 | 372,955 | +0.05(+0.25%) |
Dec 19, 2022 | 19.06 | 19.14 | 18.85 | 18.96 | 559,898 | -0.04(-0.23%) |
Dec 16, 2022 | 19.09 | 19.15 | 18.84 | 19.01 | 378,849 | -0.23(-1.21%) |
Dec 15, 2022 | 19.43 | 19.43 | 19.16 | 19.24 | 456,332 | -0.33(-1.71%) |
Dec 14, 2022 | 19.67 | 19.82 | 19.47 | 19.57 | 267,592 | -0.07(-0.38%) |
Dec 13, 2022 | 19.96 | 20.02 | 19.57 | 19.65 | 391,040 | +0.04(+0.19%) |
Dec 12, 2022 | 19.47 | 19.64 | 19.33 | 19.61 | 690,812 | +0.18(+0.91%) |
Dec 09, 2022 | 19.53 | 19.59 | 19.43 | 19.43 | 354,236 | -0.11(-0.57%) |
Dec 08, 2022 | 19.55 | 19.62 | 19.49 | 19.55 | 296,145 | +0.06(+0.29%) |
Dec 07, 2022 | 19.49 | 19.63 | 19.44 | 19.49 | 331,609 | -0.01(-0.05%) |
Dec 06, 2022 | 19.65 | 19.67 | 19.39 | 19.50 | 280,646 | -0.13(-0.66%) |
Dec 05, 2022 | 19.87 | 19.87 | 19.56 | 19.63 | 235,533 | -0.35(-1.77%) |
Dec 02, 2022 | 19.87 | 20.01 | 19.82 | 19.98 | 297,026 | +0.00(+0.00%) |
Dec 01, 2022 | 20.10 | 20.18 | 19.91 | 19.98 | 302,746 | -0.03(-0.14%) |
Nov 30, 2022 | 19.73 | 20.03 | 19.50 | 20.01 | 434,465 | +0.28(+1.41%) |
Nov 29, 2022 | 19.65 | 19.75 | 19.61 | 19.73 | 200,717 | +0.07(+0.33%) |
Nov 28, 2022 | 19.87 | 19.87 | 19.61 | 19.67 | 463,216 | -0.30(-1.49%) |
Nov 25, 2022 | 19.85 | 19.97 | 19.85 | 19.96 | 156,799 | +0.13(+0.66%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.71 | 19.83 | 972,845 | -0.06(-0.28%) |
Nov 22, 2022 | 19.74 | 19.90 | 19.72 | 19.89 | 730,968 | +0.26(+1.33%) |
Nov 21, 2022 | 19.49 | 19.63 | 19.45 | 19.63 | 467,917 | +0.14(+0.71%) |
Nov 18, 2022 | 19.42 | 19.53 | 19.38 | 19.49 | 251,434 | +0.21(+1.10%) |
Nov 17, 2022 | 19.19 | 19.29 | 19.08 | 19.28 | 329,504 | -0.07(-0.38%) |
Nov 16, 2022 | 19.46 | 19.48 | 19.30 | 19.35 | 439,627 | -0.13(-0.67%) |
Nov 15, 2022 | 19.57 | 19.65 | 19.32 | 19.48 | 423,261 | +0.10(+0.53%) |
Nov 14, 2022 | 19.50 | 19.67 | 19.38 | 19.38 | 512,192 | -0.12(-0.60%) |
Nov 11, 2022 | 19.52 | 19.56 | 19.34 | 19.50 | 393,804 | +0.06(+0.32%) |
Nov 10, 2022 | 19.19 | 19.44 | 19.06 | 19.44 | 602,184 | +0.69(+3.71%) |
Nov 09, 2022 | 18.89 | 18.99 | 18.73 | 18.74 | 449,269 | -0.25(-1.32%) |
Nov 08, 2022 | 18.98 | 19.10 | 18.82 | 18.99 | 566,677 | +0.06(+0.29%) |
Nov 07, 2022 | 18.97 | 18.97 | 18.79 | 18.94 | 355,299 | +0.02(+0.10%) |
Nov 04, 2022 | 18.82 | 18.93 | 18.61 | 18.92 | 542,977 | +0.31(+1.69%) |
Nov 03, 2022 | 18.64 | 18.70 | 18.42 | 18.60 | 655,732 | -0.17(-0.89%) |
Nov 02, 2022 | 19.06 | 18.75 | 18.77 | 736,288 | -0.32(-1.70%) | |
Nov 01, 2022 | 19.21 | 19.21 | 19.05 | 19.09 | 353,275 | -0.01(-0.05%) |
Oct 31, 2022 | 19.13 | 19.20 | 19.05 | 19.10 | 370,732 | -0.09(-0.48%) |
Oct 28, 2022 | 18.79 | 19.21 | 18.79 | 19.19 | 554,221 | +0.44(+2.37%) |
Oct 27, 2022 | 18.76 | 18.94 | 18.71 | 18.75 | 576,220 | +0.12(+0.65%) |
Oct 26, 2022 | 18.61 | 18.74 | 18.52 | 18.63 | 510,278 | +0.13(+0.70%) |
Oct 25, 2022 | 18.20 | 18.52 | 18.19 | 18.50 | 422,846 | +0.24(+1.32%) |
Oct 24, 2022 | 18.23 | 18.33 | 18.13 | 18.26 | 470,343 | +0.16(+0.86%) |
Oct 21, 2022 | 17.78 | 18.14 | 17.75 | 18.10 | 396,907 | +0.37(+2.08%) |
Oct 20, 2022 | 18.02 | 18.09 | 17.68 | 17.73 | 322,786 | -0.25(-1.39%) |
Oct 19, 2022 | 18.09 | 18.16 | 17.85 | 17.98 | 447,764 | -0.17(-0.92%) |
Oct 18, 2022 | 18.20 | 18.29 | 18.02 | 18.15 | 676,216 | +0.21(+1.18%) |
Oct 17, 2022 | 17.92 | 18.04 | 17.89 | 17.94 | 372,190 | +0.25(+1.41%) |
Oct 14, 2022 | 17.97 | 18.11 | 17.63 | 17.69 | 308,435 | -0.22(-1.24%) |
Oct 13, 2022 | 17.20 | 17.96 | 17.10 | 17.91 | 404,416 | +0.56(+3.24%) |
Oct 12, 2022 | 17.45 | 17.50 | 17.34 | 17.35 | 205,310 | -0.14(-0.79%) |
Oct 11, 2022 | 17.29 | 17.64 | 17.28 | 17.49 | 337,538 | +0.10(+0.58%) |
Oct 10, 2022 | 17.35 | 17.52 | 17.32 | 17.38 | 260,967 | +0.07(+0.43%) |
Oct 07, 2022 | 17.62 | 17.62 | 17.23 | 17.31 | 263,241 | -0.37(-2.09%) |
Oct 06, 2022 | 17.92 | 17.92 | 17.63 | 17.68 | 268,913 | -0.23(-1.29%) |
Oct 05, 2022 | 17.90 | 18.00 | 17.76 | 17.91 | 209,980 | -0.17(-0.92%) |
Oct 04, 2022 | 17.77 | 18.09 | 17.76 | 18.08 | 382,766 | +0.48(+2.73%) |
Oct 03, 2022 | 17.37 | 17.66 | 17.27 | 17.60 | 392,650 | +0.44(+2.58%) |
Sep 30, 2022 | 17.40 | 17.49 | 17.13 | 17.15 | 360,037 | -0.24(-1.38%) |
Sep 29, 2022 | 17.71 | 17.71 | 17.32 | 17.39 | 348,153 | -0.39(-2.18%) |
Sep 28, 2022 | 17.61 | 17.87 | 17.52 | 17.78 | 292,411 | +0.28(+1.58%) |
Sep 27, 2022 | 17.86 | 17.90 | 17.42 | 17.50 | 1,817,187 | -0.22(-1.25%) |
Sep 26, 2022 | 17.92 | 17.99 | 17.64 | 17.73 | 395,525 | -0.25(-1.39%) |
Sep 23, 2022 | 18.22 | 18.22 | 17.76 | 17.97 | 863,938 | -0.35(-1.91%) |
Sep 22, 2022 | 18.45 | 18.45 | 18.28 | 18.33 | 367,324 | -0.10(-0.55%) |
Sep 21, 2022 | 18.76 | 18.82 | 18.43 | 18.43 | 278,640 | -0.23(-1.24%) |
Sep 20, 2022 | 18.77 | 18.77 | 18.52 | 18.66 | 267,197 | -0.20(-1.08%) |
Sep 19, 2022 | 18.57 | 18.86 | 18.53 | 18.86 | 293,320 | +0.20(+1.07%) |
Sep 16, 2022 | 18.59 | 18.68 | 18.52 | 18.66 | 296,437 | -0.04(-0.20%) |
Sep 15, 2022 | 18.77 | 18.83 | 18.64 | 18.70 | 248,684 | -0.06(-0.34%) |
Sep 14, 2022 | 18.84 | 18.84 | 18.65 | 18.76 | 329,506 | -0.02(-0.10%) |
Sep 13, 2022 | 19.20 | 19.20 | 18.72 | 18.78 | 294,693 | -0.63(-3.27%) |
Sep 12, 2022 | 19.33 | 19.48 | 19.31 | 19.41 | 268,863 | +0.17(+0.91%) |
Sep 09, 2022 | 19.12 | 19.29 | 19.07 | 19.24 | 262,306 | +0.24(+1.26%) |
Sep 08, 2022 | 18.90 | 19.04 | 18.76 | 19.00 | 306,304 | +0.04(+0.19%) |
Sep 07, 2022 | 18.62 | 18.97 | 18.60 | 18.96 | 247,512 | +0.33(+1.78%) |
Sep 06, 2022 | 18.86 | 18.90 | 18.59 | 18.63 | 320,576 | -0.19(-1.03%) |
Sep 02, 2022 | 19.09 | 19.18 | 18.74 | 18.83 | 349,323 | -0.12(-0.63%) |