Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.17 | 20.17 | 19.99 | 20.11 | 41,086 | +0.08(+0.42%) |
Mar 30, 2023 | 20.21 | 20.21 | 19.97 | 20.03 | 109,115 | +0.02(+0.09%) |
Mar 29, 2023 | 20.01 | 20.07 | 19.95 | 20.01 | 21,475 | +0.10(+0.51%) |
Mar 28, 2023 | 20.06 | 20.06 | 19.91 | 19.91 | 24,251 | -0.02(-0.09%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.79 | 19.92 | 24,634 | +0.13(+0.66%) |
Mar 24, 2023 | 19.92 | 19.92 | 19.77 | 19.79 | 18,815 | -0.07(-0.35%) |
Mar 23, 2023 | 19.96 | 19.99 | 19.77 | 19.86 | 21,974 | +0.13(+0.68%) |
Mar 22, 2023 | 19.91 | 20.00 | 19.73 | 19.73 | 19,405 | -0.18(-0.88%) |
Mar 21, 2023 | 20.18 | 20.18 | 19.75 | 19.91 | 16,445 | +0.17(+0.84%) |
Mar 20, 2023 | 20.09 | 20.09 | 19.70 | 19.74 | 17,789 | +0.03(+0.16%) |
Mar 17, 2023 | 19.97 | 20.01 | 19.59 | 19.71 | 21,984 | -0.24(-1.19%) |
Mar 16, 2023 | 19.57 | 19.98 | 19.48 | 19.94 | 34,402 | +0.28(+1.44%) |
Mar 15, 2023 | 19.62 | 19.75 | 19.48 | 19.66 | 100,569 | -0.28(-1.38%) |
Mar 14, 2023 | 19.97 | 19.99 | 19.65 | 19.94 | 23,452 | +0.33(+1.68%) |
Mar 13, 2023 | 19.61 | 19.85 | 19.26 | 19.61 | 58,457 | -0.08(-0.42%) |
Mar 10, 2023 | 20.00 | 20.08 | 19.59 | 19.69 | 42,819 | -0.15(-0.74%) |
Mar 09, 2023 | 20.21 | 20.29 | 19.84 | 19.84 | 60,931 | -0.39(-1.95%) |
Mar 08, 2023 | 20.18 | 20.43 | 20.10 | 20.23 | 69,401 | -0.01(-0.04%) |
Mar 07, 2023 | 20.40 | 20.59 | 20.20 | 20.24 | 47,263 | -0.26(-1.26%) |
Mar 06, 2023 | 20.52 | 20.63 | 20.33 | 20.50 | 116,537 | -0.03(-0.16%) |
Mar 03, 2023 | 20.30 | 20.53 | 20.30 | 20.53 | 43,612 | +0.25(+1.25%) |
Mar 02, 2023 | 19.91 | 20.40 | 19.91 | 20.28 | 53,167 | +0.21(+1.05%) |
Mar 01, 2023 | 20.22 | 20.23 | 20.04 | 20.07 | 18,883 | -0.06(-0.32%) |
Feb 28, 2023 | 20.40 | 20.40 | 20.08 | 20.13 | 34,212 | -0.18(-0.90%) |
Feb 27, 2023 | 20.62 | 20.62 | 20.18 | 20.31 | 27,909 | +0.21(+1.05%) |
Feb 24, 2023 | 20.30 | 20.30 | 20.03 | 20.10 | 40,716 | -0.20(-1.01%) |
Feb 23, 2023 | 20.18 | 20.36 | 20.18 | 20.31 | 38,162 | +0.10(+0.51%) |
Feb 22, 2023 | 20.18 | 20.41 | 20.18 | 20.20 | 24,418 | -0.11(-0.54%) |
Feb 21, 2023 | 20.63 | 20.63 | 20.30 | 20.31 | 48,080 | -0.29(-1.39%) |
Feb 17, 2023 | 20.42 | 20.60 | 20.39 | 20.60 | 48,899 | +0.17(+0.85%) |
Feb 16, 2023 | 20.56 | 20.56 | 20.37 | 20.43 | 73,254 | +0.07(+0.36%) |
Feb 15, 2023 | 20.48 | 20.48 | 20.35 | 20.35 | 63,742 | -0.06(-0.31%) |
Feb 14, 2023 | 20.42 | 20.42 | 20.28 | 20.42 | 85,712 | +0.08(+0.40%) |
Feb 13, 2023 | 20.25 | 20.42 | 20.25 | 20.33 | 21,526 | +0.05(+0.27%) |
Feb 10, 2023 | 20.36 | 20.36 | 20.26 | 20.28 | 26,272 | +0.02(+0.09%) |
Feb 09, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 22,855 | +0.00(+0.00%) |
Feb 08, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 39,308 | +0.00(+0.00%) |
Feb 07, 2023 | 20.34 | 20.39 | 20.25 | 20.26 | 20,762 | +0.00(+0.00%) |
Feb 06, 2023 | 20.21 | 20.30 | 20.20 | 20.26 | 47,494 | -0.02(-0.09%) |
Feb 03, 2023 | 20.23 | 20.28 | 20.19 | 20.28 | 28,881 | +0.05(+0.27%) |
Feb 02, 2023 | 20.23 | 20.23 | 20.10 | 20.23 | 36,877 | +0.00(+0.00%) |
Feb 01, 2023 | 20.19 | 20.23 | 20.10 | 20.23 | 84,352 | +0.06(+0.32%) |
Jan 31, 2023 | 20.22 | 20.22 | 20.12 | 20.16 | 26,952 | +0.01(+0.07%) |
Jan 30, 2023 | 20.10 | 20.22 | 20.10 | 20.15 | 55,583 | -0.02(-0.09%) |
Jan 27, 2023 | 20.11 | 20.20 | 20.11 | 20.17 | 43,344 | +0.03(+0.16%) |
Jan 26, 2023 | 20.08 | 20.19 | 20.08 | 20.13 | 39,632 | +0.05(+0.27%) |
Jan 25, 2023 | 19.99 | 20.13 | 19.99 | 20.08 | 29,771 | -0.07(-0.36%) |
Jan 24, 2023 | 19.99 | 20.23 | 19.96 | 20.15 | 68,115 | +0.05(+0.27%) |
Jan 23, 2023 | 20.01 | 20.15 | 19.96 | 20.10 | 143,027 | +0.12(+0.62%) |
Jan 20, 2023 | 19.88 | 20.10 | 19.87 | 19.97 | 104,798 | +0.07(+0.34%) |
Jan 19, 2023 | 19.71 | 19.93 | 19.71 | 19.91 | 74,282 | +0.03(+0.16%) |
Jan 18, 2023 | 20.01 | 20.01 | 19.84 | 19.87 | 90,396 | -0.01(-0.05%) |
Jan 17, 2023 | 19.99 | 20.03 | 19.83 | 19.88 | 58,814 | -0.03(-0.14%) |
Jan 13, 2023 | 19.52 | 20.00 | 19.52 | 19.91 | 48,156 | +0.14(+0.69%) |
Jan 12, 2023 | 19.96 | 19.96 | 19.75 | 19.77 | 40,339 | -0.02(-0.09%) |
Jan 11, 2023 | 19.94 | 19.94 | 19.75 | 19.79 | 100,637 | -0.02(-0.09%) |
Jan 10, 2023 | 19.84 | 19.86 | 19.75 | 19.81 | 45,044 | +0.03(+0.14%) |
Jan 09, 2023 | 19.73 | 20.06 | 19.59 | 19.78 | 51,509 | +0.02(+0.09%) |
Jan 06, 2023 | 19.60 | 19.84 | 19.58 | 19.77 | 33,820 | +0.23(+1.16%) |
Jan 05, 2023 | 19.57 | 19.66 | 19.54 | 19.54 | 22,674 | -0.09(-0.46%) |
Jan 04, 2023 | 19.74 | 19.76 | 19.61 | 19.63 | 57,872 | +0.06(+0.32%) |
Jan 03, 2023 | 19.51 | 19.69 | 19.51 | 19.57 | 20,536 | +0.03(+0.14%) |
Dec 30, 2022 | 19.77 | 19.77 | 19.48 | 19.54 | 46,350 | -0.06(-0.32%) |
Dec 29, 2022 | 19.61 | 19.63 | 19.57 | 19.60 | 93,853 | +0.08(+0.41%) |
Dec 28, 2022 | 19.73 | 19.91 | 19.51 | 19.52 | 76,076 | -0.02(-0.09%) |
Dec 27, 2022 | 19.56 | 19.63 | 19.53 | 19.54 | 24,195 | -0.03(-0.14%) |
Dec 23, 2022 | 19.59 | 19.66 | 19.41 | 19.57 | 31,740 | +0.08(+0.41%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.33 | 19.49 | 33,196 | -0.04(-0.23%) |
Dec 21, 2022 | 19.51 | 19.64 | 19.50 | 19.53 | 35,715 | +0.13(+0.69%) |
Dec 20, 2022 | 19.39 | 19.46 | 19.31 | 19.40 | 47,596 | +0.09(+0.46%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.29 | 19.31 | 39,196 | -0.13(-0.65%) |
Dec 16, 2022 | 19.58 | 19.72 | 19.38 | 19.43 | 60,251 | -0.21(-1.05%) |
Dec 15, 2022 | 19.68 | 19.85 | 19.59 | 19.64 | 121,594 | -0.38(-1.88%) |
Dec 14, 2022 | 20.03 | 20.06 | 19.83 | 20.02 | 33,058 | +0.04(+0.22%) |
Dec 13, 2022 | 19.97 | 20.17 | 19.84 | 19.97 | 20,698 | +0.15(+0.74%) |
Dec 12, 2022 | 19.78 | 19.86 | 19.73 | 19.82 | 18,230 | +0.18(+0.90%) |
Dec 09, 2022 | 19.60 | 19.87 | 19.60 | 19.65 | 21,847 | -0.04(-0.23%) |
Dec 08, 2022 | 19.80 | 19.86 | 19.69 | 19.69 | 42,493 | +0.00(+0.00%) |
Dec 07, 2022 | 19.80 | 19.80 | 19.64 | 19.69 | 25,590 | +0.03(+0.14%) |
Dec 06, 2022 | 19.98 | 19.98 | 19.56 | 19.67 | 65,823 | -0.22(-1.13%) |
Dec 05, 2022 | 19.99 | 20.02 | 19.82 | 19.89 | 42,907 | -0.05(-0.26%) |
Dec 02, 2022 | 19.89 | 19.95 | 19.82 | 19.94 | 29,339 | -0.02(-0.10%) |
Dec 01, 2022 | 19.75 | 19.98 | 19.75 | 19.96 | 36,757 | +0.13(+0.68%) |
Nov 30, 2022 | 19.82 | 19.92 | 19.65 | 19.83 | 36,987 | +0.10(+0.50%) |
Nov 29, 2022 | 19.81 | 19.81 | 19.65 | 19.73 | 20,104 | -0.01(-0.05%) |
Nov 28, 2022 | 19.84 | 19.85 | 19.74 | 19.74 | 51,398 | -0.11(-0.55%) |
Nov 25, 2022 | 19.83 | 19.89 | 19.83 | 19.85 | 16,481 | +0.05(+0.23%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.66 | 19.80 | 47,314 | +0.10(+0.50%) |
Nov 22, 2022 | 19.62 | 19.78 | 19.56 | 19.70 | 46,222 | +0.15(+0.78%) |
Nov 21, 2022 | 19.71 | 19.78 | 19.46 | 19.55 | 44,456 | -0.12(-0.60%) |
Nov 18, 2022 | 19.73 | 19.77 | 19.63 | 19.67 | 56,376 | -0.02(-0.10%) |
Nov 17, 2022 | 19.68 | 19.74 | 19.59 | 19.69 | 74,519 | -0.00(-0.02%) |
Nov 16, 2022 | 19.50 | 19.70 | 19.50 | 19.69 | 54,183 | +0.13(+0.67%) |
Nov 15, 2022 | 19.87 | 19.87 | 19.55 | 19.56 | 96,050 | -0.10(-0.49%) |
Nov 14, 2022 | 19.58 | 19.80 | 19.55 | 19.66 | 34,143 | +0.14(+0.73%) |
Nov 11, 2022 | 19.43 | 19.66 | 19.43 | 19.51 | 82,697 | -0.09(-0.46%) |
Nov 10, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 100,952 | +0.07(+0.37%) |
Nov 09, 2022 | 19.58 | 19.68 | 19.53 | 19.53 | 27,615 | -0.09(-0.45%) |
Nov 08, 2022 | 19.74 | 19.74 | 19.58 | 19.62 | 86,530 | +0.04(+0.18%) |
Nov 07, 2022 | 19.67 | 19.75 | 19.53 | 19.58 | 57,387 | +0.00(+0.01%) |
Nov 04, 2022 | 19.72 | 19.72 | 19.49 | 19.58 | 74,676 | +0.04(+0.22%) |
Nov 03, 2022 | 19.34 | 19.62 | 19.34 | 19.54 | 28,665 | -0.03(-0.14%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.45 | 19.57 | 28,354 | +0.03(+0.14%) |
Nov 01, 2022 | 19.72 | 19.72 | 19.54 | 19.54 | 48,054 | +0.00(+0.00%) |
Oct 31, 2022 | 19.65 | 19.71 | 19.54 | 19.54 | 37,603 | -0.14(-0.72%) |
Oct 28, 2022 | 19.58 | 19.85 | 19.45 | 19.68 | 87,794 | +0.20(+1.00%) |
Oct 27, 2022 | 19.54 | 19.54 | 19.39 | 19.49 | 40,955 | +0.17(+0.88%) |
Oct 26, 2022 | 19.44 | 19.46 | 19.32 | 19.32 | 91,812 | -0.09(-0.46%) |
Oct 25, 2022 | 19.41 | 19.41 | 19.22 | 19.41 | 36,604 | +0.18(+0.93%) |
Oct 24, 2022 | 19.31 | 19.33 | 19.17 | 19.23 | 68,614 | +0.10(+0.54%) |
Oct 21, 2022 | 18.79 | 19.31 | 18.79 | 19.13 | 16,867 | +0.33(+1.78%) |
Oct 20, 2022 | 18.80 | 19.07 | 18.79 | 18.79 | 28,691 | -0.06(-0.33%) |
Oct 19, 2022 | 18.97 | 19.00 | 18.79 | 18.85 | 27,292 | -0.02(-0.09%) |
Oct 18, 2022 | 19.08 | 19.08 | 18.81 | 18.87 | 41,366 | +0.17(+0.90%) |
Oct 17, 2022 | 18.61 | 18.81 | 18.61 | 18.70 | 25,817 | +0.32(+1.73%) |
Oct 14, 2022 | 18.65 | 18.80 | 18.34 | 18.38 | 44,200 | -0.22(-1.17%) |
Oct 13, 2022 | 18.05 | 18.67 | 17.78 | 18.60 | 57,286 | +0.44(+2.41%) |
Oct 12, 2022 | 18.25 | 18.27 | 18.14 | 18.16 | 38,924 | +0.01(+0.05%) |
Oct 11, 2022 | 18.10 | 18.34 | 18.06 | 18.16 | 42,283 | +0.08(+0.44%) |
Oct 10, 2022 | 18.19 | 18.26 | 18.06 | 18.08 | 220,240 | -0.04(-0.24%) |
Oct 07, 2022 | 18.41 | 18.41 | 18.12 | 18.12 | 19,239 | -0.40(-2.17%) |
Oct 06, 2022 | 18.68 | 18.68 | 18.49 | 18.52 | 10,464 | -0.19(-1.00%) |
Oct 05, 2022 | 18.62 | 18.72 | 18.44 | 18.71 | 27,424 | +0.07(+0.38%) |
Oct 04, 2022 | 18.60 | 18.65 | 18.50 | 18.64 | 28,595 | +0.43(+2.37%) |
Oct 03, 2022 | 18.12 | 18.36 | 17.96 | 18.21 | 33,672 | +0.31(+1.72%) |
Sep 30, 2022 | 17.90 | 18.18 | 17.88 | 17.90 | 58,193 | -0.14(-0.78%) |
Sep 29, 2022 | 18.09 | 18.21 | 18.01 | 18.04 | 34,653 | -0.33(-1.78%) |
Sep 28, 2022 | 18.21 | 18.37 | 17.97 | 18.37 | 30,978 | +0.31(+1.71%) |
Sep 27, 2022 | 18.34 | 18.34 | 17.98 | 18.06 | 33,208 | -0.07(-0.39%) |
Sep 26, 2022 | 18.26 | 18.26 | 18.03 | 18.13 | 43,103 | -0.13(-0.72%) |
Sep 23, 2022 | 18.44 | 18.44 | 18.09 | 18.26 | 51,258 | -0.19(-1.00%) |
Sep 22, 2022 | 18.52 | 18.56 | 18.43 | 18.45 | 27,233 | -0.11(-0.57%) |
Sep 21, 2022 | 18.69 | 18.76 | 18.55 | 18.55 | 36,172 | -0.08(-0.43%) |
Sep 20, 2022 | 18.84 | 18.84 | 18.60 | 18.63 | 19,304 | -0.21(-1.12%) |
Sep 19, 2022 | 18.59 | 18.84 | 18.59 | 18.84 | 31,181 | +0.26(+1.40%) |
Sep 16, 2022 | 18.76 | 18.83 | 18.50 | 18.58 | 78,559 | -0.31(-1.66%) |
Sep 15, 2022 | 18.90 | 19.05 | 18.80 | 18.90 | 33,531 | +0.00(+0.00%) |
Sep 14, 2022 | 19.20 | 19.27 | 18.80 | 18.90 | 59,748 | -0.11(-0.60%) |
Sep 13, 2022 | 19.54 | 19.54 | 18.90 | 19.01 | 41,182 | -0.65(-3.28%) |
Sep 12, 2022 | 19.70 | 19.77 | 19.64 | 19.66 | 60,841 | +0.16(+0.81%) |
Sep 09, 2022 | 19.40 | 19.58 | 19.36 | 19.50 | 32,606 | +0.24(+1.22%) |
Sep 08, 2022 | 19.00 | 19.33 | 19.00 | 19.26 | 41,841 | +0.12(+0.64%) |
Sep 07, 2022 | 18.79 | 19.29 | 18.79 | 19.14 | 32,425 | +0.25(+1.34%) |
Sep 06, 2022 | 18.98 | 19.12 | 18.83 | 18.89 | 21,386 | -0.15(-0.78%) |
Sep 02, 2022 | 19.36 | 19.41 | 18.98 | 19.04 | 104,043 | -0.15(-0.77%) |
Sep 01, 2022 | 18.99 | 19.19 | 18.96 | 19.19 | 30,223 | -0.02(-0.10%) |
Aug 31, 2022 | 19.25 | 19.44 | 19.18 | 19.21 | 19,139 | -0.04(-0.21%) |
Aug 30, 2022 | 19.45 | 19.53 | 19.19 | 19.25 | 42,315 | -0.17(-0.85%) |
Aug 29, 2022 | 19.49 | 19.59 | 19.36 | 19.41 | 30,530 | -0.24(-1.20%) |
Aug 26, 2022 | 20.22 | 20.22 | 19.60 | 19.65 | 45,280 | -0.51(-2.55%) |
Aug 25, 2022 | 20.06 | 20.16 | 19.90 | 20.16 | 24,128 | +0.14(+0.70%) |
Aug 24, 2022 | 19.78 | 20.02 | 19.78 | 20.02 | 41,488 | +0.10(+0.48%) |
Aug 23, 2022 | 19.87 | 19.98 | 19.85 | 19.93 | 61,245 | -0.05(-0.26%) |
Aug 22, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 62,435 | -0.32(-1.59%) |
Aug 19, 2022 | 20.31 | 20.32 | 20.21 | 20.30 | 61,774 | -0.03(-0.13%) |
Aug 18, 2022 | 20.28 | 20.35 | 20.27 | 20.33 | 18,594 | +0.09(+0.43%) |
Aug 17, 2022 | 20.32 | 20.34 | 20.24 | 20.24 | 54,883 | -0.10(-0.47%) |
Aug 16, 2022 | 20.37 | 20.37 | 20.27 | 20.34 | 48,554 | +0.00(+0.00%) |
Aug 15, 2022 | 20.38 | 20.38 | 20.28 | 20.34 | 48,986 | +0.00(+0.00%) |
Aug 12, 2022 | 20.48 | 20.48 | 20.33 | 20.34 | 22,382 | +0.01(+0.04%) |
Aug 11, 2022 | 20.36 | 20.40 | 20.21 | 20.33 | 59,141 | +0.00(+0.00%) |
Aug 10, 2022 | 20.36 | 20.36 | 20.27 | 20.33 | 73,931 | +0.10(+0.51%) |
Aug 09, 2022 | 20.28 | 20.29 | 20.22 | 20.22 | 30,273 | -0.05(-0.24%) |
Aug 08, 2022 | 20.30 | 20.30 | 20.22 | 20.27 | 52,901 | +0.06(+0.28%) |
Aug 05, 2022 | 20.26 | 20.27 | 20.20 | 20.22 | 24,105 | +0.02(+0.09%) |
Aug 04, 2022 | 20.28 | 20.28 | 20.20 | 20.20 | 42,922 | +0.03(+0.13%) |
Aug 03, 2022 | 20.23 | 20.27 | 20.17 | 20.17 | 82,525 | +0.06(+0.30%) |
Aug 02, 2022 | 20.24 | 20.24 | 20.11 | 20.11 | 22,867 | -0.08(-0.39%) |
Aug 01, 2022 | 20.28 | 20.28 | 20.17 | 20.19 | 35,456 | +0.03(+0.17%) |
Jul 29, 2022 | 19.96 | 20.25 | 19.96 | 20.15 | 64,399 | +0.01(+0.04%) |
Jul 28, 2022 | 20.15 | 20.20 | 20.04 | 20.15 | 38,404 | +0.10(+0.48%) |
Jul 27, 2022 | 20.08 | 20.11 | 19.91 | 20.05 | 58,824 | +0.11(+0.57%) |
Jul 26, 2022 | 20.05 | 20.05 | 19.93 | 19.94 | 57,076 | -0.05(-0.26%) |
Jul 25, 2022 | 20.11 | 20.11 | 19.97 | 19.99 | 33,582 | +0.01(+0.04%) |
Jul 22, 2022 | 20.09 | 20.09 | 19.96 | 19.98 | 23,321 | -0.03(-0.13%) |
Jul 21, 2022 | 19.94 | 20.04 | 19.85 | 20.01 | 23,895 | +0.09(+0.44%) |
Jul 20, 2022 | 19.94 | 19.98 | 19.83 | 19.92 | 47,298 | +0.09(+0.44%) |
Jul 19, 2022 | 19.84 | 19.84 | 19.73 | 19.83 | 32,592 | +0.19(+0.97%) |
Jul 18, 2022 | 20.14 | 20.14 | 19.64 | 19.64 | 58,489 | -0.18(-0.90%) |
Jul 15, 2022 | 20.11 | 20.11 | 19.74 | 19.82 | 68,003 | +0.12(+0.61%) |
Jul 14, 2022 | 19.59 | 19.75 | 19.58 | 19.70 | 66,606 | +0.09(+0.48%) |
Jul 13, 2022 | 19.75 | 19.75 | 19.61 | 19.61 | 29,265 | -0.03(-0.13%) |
Jul 12, 2022 | 19.74 | 19.74 | 19.63 | 19.63 | 20,429 | -0.05(-0.26%) |
Jul 11, 2022 | 19.81 | 19.81 | 19.64 | 19.68 | 19,936 | -0.03(-0.13%) |
Jul 08, 2022 | 19.56 | 19.71 | 19.56 | 19.71 | 17,146 | +0.17(+0.88%) |
Jul 07, 2022 | 19.71 | 19.71 | 19.54 | 19.54 | 26,179 | -0.04(-0.21%) |
Jul 06, 2022 | 19.70 | 19.70 | 19.55 | 19.58 | 25,979 | +0.06(+0.29%) |
Jul 05, 2022 | 19.62 | 19.62 | 19.45 | 19.52 | 26,910 | -0.03(-0.13%) |
Jul 01, 2022 | 19.43 | 19.58 | 19.43 | 19.55 | 20,135 | +0.05(+0.26%) |
Jun 30, 2022 | 19.96 | 19.96 | 19.33 | 19.50 | 16,982 | -0.02(-0.09%) |
Jun 29, 2022 | 19.58 | 19.58 | 19.43 | 19.51 | 35,404 | +0.10(+0.53%) |
Jun 28, 2022 | 19.66 | 19.66 | 19.41 | 19.41 | 479,344 | -0.15(-0.79%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.50 | 19.56 | 29,781 | +0.08(+0.40%) |
Jun 24, 2022 | 19.51 | 19.56 | 19.46 | 19.49 | 14,084 | +0.12(+0.61%) |
Jun 23, 2022 | 19.57 | 19.57 | 19.29 | 19.37 | 14,204 | +0.07(+0.37%) |
Jun 22, 2022 | 19.07 | 19.40 | 19.07 | 19.30 | 10,099 | +0.01(+0.04%) |
Jun 21, 2022 | 19.44 | 19.44 | 19.24 | 19.29 | 28,005 | +0.15(+0.78%) |
Jun 17, 2022 | 19.00 | 19.30 | 18.98 | 19.14 | 28,870 | -0.01(-0.04%) |
Jun 16, 2022 | 19.41 | 19.41 | 19.06 | 19.15 | 43,275 | -0.37(-1.92%) |
Jun 15, 2022 | 19.71 | 19.71 | 19.41 | 19.52 | 16,697 | +0.17(+0.88%) |
Jun 14, 2022 | 19.62 | 19.96 | 19.28 | 19.35 | 61,961 | -0.11(-0.57%) |
Jun 13, 2022 | 19.57 | 19.67 | 19.39 | 19.46 | 26,504 | -0.43(-2.14%) |
Jun 10, 2022 | 19.99 | 19.99 | 19.78 | 19.89 | 36,836 | -0.21(-1.06%) |
Jun 09, 2022 | 20.07 | 20.15 | 20.03 | 20.10 | 11,725 | -0.06(-0.30%) |
Jun 08, 2022 | 20.19 | 20.19 | 20.08 | 20.16 | 24,342 | +0.06(+0.30%) |
Jun 07, 2022 | 20.14 | 20.14 | 20.06 | 20.10 | 18,008 | -0.03(-0.13%) |
Jun 06, 2022 | 20.00 | 20.14 | 20.00 | 20.13 | 20,174 | +0.00(+0.00%) |
Jun 03, 2022 | 20.08 | 20.13 | 20.05 | 20.13 | 16,593 | +0.10(+0.52%) |
Jun 02, 2022 | 20.02 | 20.08 | 19.93 | 20.02 | 23,709 | -0.05(-0.27%) |
Jun 01, 2022 | 20.07 | 20.08 | 19.95 | 20.08 | 28,312 | +0.01(+0.04%) |
May 31, 2022 | 20.06 | 20.07 | 19.91 | 20.07 | 25,099 | +0.18(+0.90%) |
May 27, 2022 | 20.08 | 20.10 | 19.89 | 19.89 | 22,216 | -0.03(-0.13%) |
May 26, 2022 | 19.91 | 19.99 | 19.89 | 19.91 | 35,412 | +0.06(+0.30%) |
May 25, 2022 | 19.85 | 19.88 | 19.71 | 19.85 | 20,565 | +0.08(+0.42%) |
May 24, 2022 | 19.91 | 19.91 | 19.62 | 19.77 | 33,043 | +0.08(+0.40%) |
May 23, 2022 | 19.70 | 19.81 | 19.64 | 19.69 | 41,225 | +0.13(+0.69%) |
May 20, 2022 | 19.99 | 19.99 | 19.28 | 19.56 | 96,024 | -0.08(-0.39%) |
May 19, 2022 | 19.85 | 19.85 | 19.51 | 19.63 | 85,522 | -0.13(-0.64%) |
May 18, 2022 | 20.48 | 20.48 | 19.76 | 19.76 | 33,527 | -0.76(-3.69%) |
May 17, 2022 | 20.61 | 20.61 | 20.32 | 20.52 | 26,966 | +0.24(+1.19%) |
May 16, 2022 | 20.34 | 20.39 | 20.15 | 20.28 | 13,936 | +0.14(+0.67%) |
May 13, 2022 | 20.05 | 20.23 | 20.04 | 20.14 | 31,532 | +0.25(+1.27%) |
May 12, 2022 | 19.90 | 20.02 | 19.64 | 19.89 | 14,564 | -0.13(-0.63%) |
May 11, 2022 | 20.31 | 20.44 | 20.00 | 20.01 | 38,899 | -0.11(-0.55%) |
May 10, 2022 | 20.66 | 20.66 | 20.01 | 20.12 | 61,101 | -0.07(-0.33%) |
May 09, 2022 | 20.66 | 20.66 | 20.19 | 20.19 | 39,235 | -0.35(-1.73%) |
May 06, 2022 | 20.77 | 20.77 | 20.32 | 20.55 | 65,696 | -0.14(-0.65%) |
May 05, 2022 | 21.21 | 21.21 | 20.44 | 20.68 | 54,254 | -0.46(-2.20%) |
May 04, 2022 | 20.89 | 21.22 | 20.69 | 21.15 | 64,987 | +0.47(+2.29%) |
May 03, 2022 | 20.83 | 20.83 | 20.61 | 20.67 | 18,890 | +0.08(+0.41%) |
May 02, 2022 | 20.61 | 20.67 | 20.31 | 20.59 | 82,301 | -0.02(-0.08%) |
Apr 29, 2022 | 21.15 | 21.15 | 20.61 | 20.61 | 39,724 | -0.49(-2.32%) |
Apr 28, 2022 | 20.94 | 21.18 | 20.83 | 21.10 | 38,155 | +0.24(+1.13%) |
Apr 27, 2022 | 20.96 | 21.03 | 20.75 | 20.86 | 64,877 | +0.03(+0.12%) |
Apr 26, 2022 | 21.18 | 21.18 | 20.72 | 20.83 | 34,253 | -0.32(-1.52%) |
Apr 25, 2022 | 20.85 | 21.15 | 20.83 | 21.15 | 29,011 | +0.05(+0.24%) |
Apr 22, 2022 | 21.51 | 21.51 | 20.98 | 21.10 | 40,792 | -0.41(-1.92%) |
Apr 21, 2022 | 21.69 | 21.69 | 21.41 | 21.52 | 35,821 | -0.03(-0.12%) |
Apr 20, 2022 | 21.58 | 21.61 | 21.53 | 21.54 | 67,317 | +0.07(+0.31%) |
Apr 19, 2022 | 21.43 | 21.52 | 21.37 | 21.48 | 18,253 | +0.12(+0.55%) |
Apr 18, 2022 | 21.37 | 21.39 | 21.28 | 21.36 | 30,654 | -0.01(-0.04%) |
Apr 14, 2022 | 21.41 | 21.56 | 21.36 | 21.36 | 24,384 | -0.05(-0.22%) |
Apr 13, 2022 | 21.31 | 21.42 | 21.26 | 21.41 | 27,082 | +0.20(+0.92%) |
Apr 12, 2022 | 21.42 | 21.42 | 21.21 | 21.22 | 47,519 | -0.04(-0.19%) |
Apr 11, 2022 | 21.28 | 21.39 | 21.25 | 21.26 | 26,130 | -0.10(-0.49%) |
Apr 08, 2022 | 21.31 | 21.40 | 21.29 | 21.36 | 16,494 | +0.05(+0.22%) |
Apr 07, 2022 | 21.26 | 21.35 | 21.17 | 21.31 | 16,352 | +0.08(+0.39%) |
Apr 06, 2022 | 21.24 | 21.26 | 21.13 | 21.23 | 13,179 | -0.06(-0.27%) |
Apr 05, 2022 | 21.33 | 21.41 | 21.29 | 21.29 | 31,468 | -0.04(-0.19%) |
Apr 04, 2022 | 21.43 | 21.43 | 21.26 | 21.33 | 29,368 | +0.07(+0.32%) |