Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.82 | 19.95 | 19.72 | 19.72 | 103,450 | -0.11(-0.57%) |
Apr 27, 2023 | 19.74 | 19.83 | 19.49 | 19.83 | 350,308 | +0.02(+0.09%) |
Apr 26, 2023 | 19.82 | 19.84 | 19.64 | 19.82 | 153,401 | -0.00(-0.02%) |
Apr 25, 2023 | 19.66 | 19.86 | 19.66 | 19.82 | 448,611 | +0.25(+1.27%) |
Apr 24, 2023 | 19.45 | 19.63 | 19.43 | 19.57 | 231,444 | +0.07(+0.34%) |
Apr 21, 2023 | 19.50 | 19.63 | 19.40 | 19.50 | 244,880 | -0.03(-0.14%) |
Apr 20, 2023 | 19.52 | 19.57 | 19.35 | 19.53 | 264,581 | +0.10(+0.51%) |
Apr 19, 2023 | 19.55 | 19.65 | 19.41 | 19.43 | 296,698 | -0.05(-0.27%) |
Apr 18, 2023 | 19.49 | 19.61 | 19.44 | 19.49 | 598,184 | -0.09(-0.48%) |
Apr 17, 2023 | 19.54 | 19.63 | 19.50 | 19.58 | 66,245 | -0.05(-0.24%) |
Apr 14, 2023 | 19.54 | 19.66 | 19.50 | 19.63 | 212,288 | +0.02(+0.10%) |
Apr 13, 2023 | 19.56 | 19.64 | 19.39 | 19.61 | 80,993 | +0.01(+0.05%) |
Apr 12, 2023 | 19.42 | 19.67 | 19.31 | 19.60 | 136,923 | +0.12(+0.63%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.46 | 19.48 | 210,239 | -0.14(-0.72%) |
Apr 10, 2023 | 19.80 | 19.83 | 19.53 | 19.62 | 298,340 | -0.13(-0.67%) |
Apr 06, 2023 | 19.75 | 19.94 | 19.65 | 19.75 | 603,531 | +0.01(+0.05%) |
Apr 05, 2023 | 19.52 | 19.83 | 19.45 | 19.74 | 772,331 | +0.35(+1.80%) |
Apr 04, 2023 | 19.34 | 19.42 | 19.24 | 19.39 | 383,693 | +0.09(+0.49%) |
Apr 03, 2023 | 19.29 | 19.46 | 19.18 | 19.30 | 248,198 | +0.09(+0.49%) |
Mar 31, 2023 | 19.30 | 19.36 | 19.13 | 19.20 | 681,773 | -0.17(-0.87%) |
Mar 30, 2023 | 19.52 | 19.52 | 19.26 | 19.37 | 318,720 | -0.08(-0.39%) |
Mar 29, 2023 | 19.49 | 19.59 | 19.42 | 19.45 | 200,464 | -0.15(-0.77%) |
Mar 28, 2023 | 19.43 | 19.63 | 19.39 | 19.60 | 370,542 | +0.15(+0.77%) |
Mar 27, 2023 | 19.26 | 19.60 | 19.20 | 19.45 | 865,894 | +0.01(+0.05%) |
Mar 24, 2023 | 19.32 | 19.50 | 19.30 | 19.44 | 308,204 | +0.15(+0.78%) |
Mar 23, 2023 | 19.34 | 19.34 | 18.99 | 19.29 | 640,243 | -0.07(-0.34%) |
Mar 22, 2023 | 19.10 | 19.35 | 19.04 | 19.35 | 717,270 | +0.25(+1.33%) |
Mar 21, 2023 | 19.34 | 19.38 | 19.05 | 19.10 | 338,360 | -0.41(-2.12%) |
Mar 20, 2023 | 19.33 | 19.55 | 19.29 | 19.51 | 251,583 | +0.24(+1.27%) |
Mar 17, 2023 | 19.30 | 19.40 | 19.15 | 19.27 | 240,386 | +0.10(+0.54%) |
Mar 16, 2023 | 19.23 | 19.34 | 18.99 | 19.17 | 736,776 | -0.08(-0.44%) |
Mar 15, 2023 | 19.38 | 19.38 | 19.19 | 19.25 | 318,438 | +0.08(+0.39%) |
Mar 14, 2023 | 18.99 | 19.26 | 18.84 | 19.18 | 438,842 | +0.05(+0.25%) |
Mar 13, 2023 | 19.44 | 19.48 | 19.03 | 19.13 | 1,271,398 | -0.06(-0.29%) |
Mar 10, 2023 | 18.68 | 19.33 | 18.68 | 19.18 | 1,179,587 | +0.52(+2.77%) |
Mar 09, 2023 | 18.35 | 18.69 | 18.28 | 18.67 | 616,184 | +0.29(+1.59%) |
Mar 08, 2023 | 18.35 | 18.45 | 18.29 | 18.38 | 221,157 | -0.02(-0.10%) |
Mar 07, 2023 | 18.33 | 18.39 | 18.19 | 18.39 | 120,925 | +0.09(+0.51%) |
Mar 06, 2023 | 18.11 | 18.34 | 18.02 | 18.30 | 124,846 | +0.12(+0.67%) |
Mar 03, 2023 | 18.56 | 18.56 | 18.16 | 18.18 | 769,042 | -0.35(-1.88%) |
Mar 02, 2023 | 18.78 | 18.83 | 18.52 | 18.53 | 609,594 | -0.07(-0.35%) |
Mar 01, 2023 | 18.68 | 18.68 | 18.49 | 18.59 | 292,166 | +0.00(+0.00%) |
Feb 28, 2023 | 18.67 | 18.74 | 18.51 | 18.59 | 563,181 | -0.11(-0.60%) |
Feb 27, 2023 | 18.82 | 18.85 | 18.66 | 18.70 | 327,775 | -0.15(-0.80%) |
Feb 24, 2023 | 18.76 | 18.87 | 18.73 | 18.86 | 362,988 | +0.22(+1.16%) |
Feb 23, 2023 | 18.54 | 18.84 | 18.45 | 18.64 | 539,619 | -0.08(-0.40%) |
Feb 22, 2023 | 18.82 | 18.87 | 18.67 | 18.71 | 394,317 | -0.08(-0.45%) |
Feb 21, 2023 | 18.68 | 18.80 | 18.54 | 18.80 | 604,956 | +0.19(+1.01%) |
Feb 17, 2023 | 18.28 | 18.61 | 18.27 | 18.61 | 770,823 | +0.42(+2.33%) |
Feb 16, 2023 | 18.22 | 18.22 | 17.95 | 18.19 | 874,712 | +0.23(+1.26%) |
Feb 15, 2023 | 18.17 | 18.20 | 17.94 | 17.96 | 297,059 | -0.36(-1.95%) |
Feb 14, 2023 | 18.62 | 18.69 | 18.27 | 18.32 | 209,356 | -0.24(-1.27%) |
Feb 13, 2023 | 18.58 | 18.70 | 18.42 | 18.55 | 318,585 | -0.15(-0.81%) |
Feb 10, 2023 | 18.58 | 18.75 | 18.56 | 18.70 | 602,313 | +0.27(+1.48%) |
Feb 09, 2023 | 18.22 | 18.43 | 18.14 | 18.43 | 269,741 | +0.23(+1.24%) |
Feb 08, 2023 | 18.22 | 18.35 | 18.06 | 18.21 | 203,083 | +0.09(+0.52%) |
Feb 07, 2023 | 18.22 | 18.35 | 18.08 | 18.11 | 339,830 | -0.22(-1.18%) |
Feb 06, 2023 | 18.22 | 18.34 | 18.16 | 18.33 | 843,030 | +0.09(+0.52%) |
Feb 03, 2023 | 18.12 | 18.23 | 17.88 | 18.23 | 498,167 | +0.33(+1.84%) |
Feb 02, 2023 | 18.32 | 18.32 | 17.74 | 17.90 | 1,517,917 | -0.42(-2.31%) |
Feb 01, 2023 | 18.66 | 18.83 | 18.28 | 18.33 | 924,549 | -0.37(-1.96%) |
Jan 31, 2023 | 18.83 | 18.83 | 18.64 | 18.70 | 787,706 | -0.06(-0.30%) |
Jan 30, 2023 | 18.63 | 18.81 | 18.63 | 18.75 | 238,177 | +0.16(+0.86%) |
Jan 27, 2023 | 18.73 | 18.73 | 18.48 | 18.59 | 859,564 | -0.14(-0.75%) |
Jan 26, 2023 | 18.95 | 18.95 | 18.65 | 18.73 | 455,559 | -0.20(-1.04%) |
Jan 25, 2023 | 18.97 | 19.18 | 18.84 | 18.93 | 484,469 | +0.10(+0.55%) |
Jan 24, 2023 | 18.86 | 18.87 | 18.64 | 18.83 | 372,859 | +0.09(+0.50%) |
Jan 23, 2023 | 18.95 | 18.97 | 18.70 | 18.73 | 438,290 | -0.31(-1.63%) |
Jan 20, 2023 | 19.23 | 19.26 | 18.98 | 19.04 | 1,436,144 | -0.24(-1.22%) |
Jan 19, 2023 | 19.12 | 19.40 | 19.12 | 19.28 | 1,577,857 | +0.27(+1.44%) |
Jan 18, 2023 | 18.99 | 19.06 | 18.75 | 19.01 | 622,568 | +0.02(+0.10%) |
Jan 17, 2023 | 19.15 | 19.26 | 18.99 | 18.99 | 951,885 | -0.24(-1.27%) |
Jan 13, 2023 | 19.44 | 19.46 | 19.17 | 19.23 | 711,433 | -0.12(-0.63%) |
Jan 12, 2023 | 19.44 | 19.61 | 19.24 | 19.35 | 1,567,527 | -0.10(-0.53%) |
Jan 11, 2023 | 19.66 | 19.79 | 19.46 | 19.46 | 723,634 | -0.26(-1.34%) |
Jan 10, 2023 | 19.98 | 19.98 | 19.72 | 19.72 | 774,460 | -0.17(-0.85%) |
Jan 09, 2023 | 19.97 | 20.15 | 19.81 | 19.89 | 2,194,354 | -0.30(-1.49%) |
Jan 06, 2023 | 20.17 | 20.37 | 20.10 | 20.19 | 354,383 | -0.04(-0.19%) |
Jan 05, 2023 | 20.34 | 20.34 | 20.06 | 20.23 | 323,921 | +0.10(+0.51%) |
Jan 04, 2023 | 20.18 | 20.26 | 20.02 | 20.13 | 330,401 | -0.10(-0.51%) |
Jan 03, 2023 | 19.83 | 20.23 | 19.78 | 20.23 | 490,022 | +0.26(+1.32%) |
Dec 30, 2022 | 20.18 | 20.18 | 19.93 | 19.97 | 225,945 | -0.05(-0.24%) |
Dec 29, 2022 | 20.25 | 20.25 | 19.94 | 20.01 | 667,912 | -0.23(-1.12%) |
Dec 28, 2022 | 20.17 | 20.29 | 20.04 | 20.24 | 274,615 | +0.12(+0.58%) |
Dec 27, 2022 | 19.98 | 20.12 | 19.93 | 20.12 | 324,997 | +0.20(+0.98%) |
Dec 23, 2022 | 19.88 | 19.98 | 19.85 | 19.93 | 203,442 | +0.09(+0.47%) |
Dec 22, 2022 | 19.69 | 19.94 | 19.65 | 19.83 | 343,276 | +0.27(+1.38%) |
Dec 21, 2022 | 19.56 | 19.67 | 19.47 | 19.56 | 506,377 | +0.00(+0.00%) |
Dec 20, 2022 | 19.67 | 19.71 | 19.52 | 19.56 | 742,095 | -0.04(-0.19%) |
Dec 19, 2022 | 19.46 | 19.75 | 19.36 | 19.60 | 753,159 | +0.14(+0.72%) |
Dec 16, 2022 | 19.41 | 19.54 | 19.34 | 19.46 | 746,202 | +0.10(+0.53%) |
Dec 15, 2022 | 19.41 | 19.46 | 19.25 | 19.36 | 921,835 | +0.16(+0.82%) |
Dec 14, 2022 | 19.18 | 19.23 | 19.05 | 19.20 | 470,041 | +0.04(+0.19%) |
Dec 13, 2022 | 19.25 | 19.32 | 18.92 | 19.16 | 1,141,398 | -0.16(-0.82%) |
Dec 12, 2022 | 19.53 | 19.54 | 19.31 | 19.32 | 1,233,817 | -0.22(-1.14%) |
Dec 09, 2022 | 19.55 | 19.57 | 19.41 | 19.55 | 340,330 | +0.07(+0.33%) |
Dec 08, 2022 | 19.45 | 19.55 | 19.34 | 19.48 | 596,982 | -0.08(-0.43%) |
Dec 07, 2022 | 19.66 | 19.71 | 19.44 | 19.56 | 254,161 | -0.03(-0.14%) |
Dec 06, 2022 | 19.53 | 19.65 | 19.51 | 19.59 | 522,478 | +0.07(+0.33%) |
Dec 05, 2022 | 19.21 | 19.55 | 19.19 | 19.53 | 414,355 | +0.30(+1.55%) |
Dec 02, 2022 | 19.39 | 19.41 | 19.17 | 19.23 | 310,201 | -0.01(-0.05%) |
Dec 01, 2022 | 19.12 | 19.35 | 19.07 | 19.24 | 1,284,239 | -0.02(-0.10%) |
Nov 30, 2022 | 19.46 | 19.55 | 19.20 | 19.26 | 354,844 | -0.32(-1.62%) |
Nov 29, 2022 | 19.54 | 19.57 | 19.36 | 19.57 | 287,265 | +0.00(+0.00%) |
Nov 28, 2022 | 19.41 | 19.61 | 19.33 | 19.57 | 330,483 | +0.24(+1.25%) |
Nov 25, 2022 | 19.21 | 19.50 | 19.20 | 19.33 | 43,435 | +0.07(+0.34%) |
Nov 23, 2022 | 19.35 | 19.41 | 19.17 | 19.27 | 242,719 | -0.11(-0.58%) |
Nov 22, 2022 | 19.30 | 19.55 | 19.30 | 19.38 | 289,069 | +0.00(+0.00%) |
Nov 21, 2022 | 19.19 | 19.41 | 19.19 | 19.38 | 402,182 | +0.29(+1.51%) |
Nov 18, 2022 | 18.81 | 19.17 | 18.81 | 19.09 | 648,871 | +0.15(+0.79%) |
Nov 17, 2022 | 18.83 | 19.09 | 18.83 | 18.94 | 790,152 | +0.21(+1.14%) |
Nov 16, 2022 | 18.41 | 18.77 | 18.41 | 18.73 | 688,563 | +0.36(+1.98%) |
Nov 15, 2022 | 18.41 | 18.41 | 18.17 | 18.36 | 1,353,897 | -0.25(-1.35%) |
Nov 14, 2022 | 18.52 | 18.73 | 18.39 | 18.61 | 531,095 | +0.17(+0.91%) |
Nov 11, 2022 | 19.17 | 19.17 | 18.32 | 18.45 | 1,364,039 | -0.68(-3.56%) |
Nov 10, 2022 | 19.74 | 19.74 | 19.02 | 19.13 | 2,467,417 | -0.89(-4.42%) |
Nov 09, 2022 | 19.71 | 20.03 | 19.71 | 20.01 | 313,878 | +0.27(+1.37%) |
Nov 08, 2022 | 19.71 | 19.87 | 19.59 | 19.74 | 324,549 | +0.03(+0.14%) |
Nov 07, 2022 | 19.69 | 19.84 | 19.52 | 19.71 | 335,858 | -0.03(-0.14%) |
Nov 04, 2022 | 19.56 | 19.86 | 19.55 | 19.74 | 390,329 | +0.09(+0.47%) |
Nov 03, 2022 | 19.95 | 19.95 | 19.47 | 19.65 | 1,112,538 | -0.15(-0.75%) |
Nov 02, 2022 | 19.39 | 19.80 | 19.37 | 19.80 | 564,099 | +0.50(+2.61%) |
Nov 01, 2022 | 19.29 | 19.33 | 19.10 | 19.29 | 599,861 | -0.02(-0.10%) |
Oct 31, 2022 | 19.42 | 19.42 | 19.11 | 19.31 | 171,073 | +0.00(+0.00%) |
Oct 28, 2022 | 19.23 | 19.52 | 19.20 | 19.31 | 386,864 | +0.13(+0.68%) |
Oct 27, 2022 | 18.95 | 19.25 | 18.95 | 19.18 | 166,216 | +0.10(+0.54%) |
Oct 26, 2022 | 19.08 | 19.42 | 18.82 | 19.08 | 939,337 | +0.07(+0.34%) |
Oct 25, 2022 | 19.42 | 19.42 | 18.99 | 19.01 | 1,122,765 | -0.47(-2.39%) |
Oct 24, 2022 | 19.50 | 19.74 | 19.40 | 19.48 | 275,513 | +0.02(+0.10%) |
Oct 21, 2022 | 19.62 | 19.76 | 19.46 | 19.46 | 181,817 | -0.07(-0.33%) |
Oct 20, 2022 | 19.51 | 19.55 | 19.29 | 19.53 | 2,209,817 | -0.01(-0.05%) |
Oct 19, 2022 | 19.47 | 19.62 | 19.37 | 19.54 | 132,168 | +0.19(+0.96%) |
Oct 18, 2022 | 19.11 | 19.36 | 18.97 | 19.35 | 288,813 | +0.04(+0.19%) |
Oct 17, 2022 | 19.71 | 19.71 | 19.31 | 19.31 | 387,034 | -0.25(-1.29%) |
Oct 14, 2022 | 19.35 | 19.59 | 19.11 | 19.56 | 625,909 | +0.22(+1.16%) |
Oct 13, 2022 | 19.46 | 19.59 | 19.12 | 19.34 | 880,613 | +0.21(+1.07%) |
Oct 12, 2022 | 19.29 | 19.33 | 19.09 | 19.14 | 184,943 | -0.05(-0.24%) |
Oct 11, 2022 | 19.11 | 19.32 | 19.00 | 19.18 | 764,070 | +0.19(+0.98%) |
Oct 10, 2022 | 18.70 | 19.05 | 18.61 | 19.00 | 236,024 | +0.34(+1.80%) |
Oct 07, 2022 | 18.53 | 18.76 | 18.53 | 18.66 | 553,066 | +0.36(+1.99%) |
Oct 06, 2022 | 18.44 | 18.47 | 18.15 | 18.30 | 169,526 | -0.14(-0.76%) |
Oct 05, 2022 | 18.59 | 18.71 | 18.42 | 18.44 | 219,668 | +0.01(+0.05%) |
Oct 04, 2022 | 18.57 | 18.71 | 18.38 | 18.43 | 890,430 | -0.43(-2.27%) |
Oct 03, 2022 | 18.78 | 19.00 | 18.77 | 18.86 | 378,655 | -0.09(-0.49%) |
Sep 30, 2022 | 18.99 | 19.20 | 18.78 | 18.95 | 407,052 | +0.08(+0.44%) |
Sep 29, 2022 | 18.85 | 19.00 | 18.77 | 18.86 | 781,803 | +0.19(+1.00%) |
Sep 28, 2022 | 18.88 | 18.96 | 18.63 | 18.68 | 603,310 | -0.29(-1.52%) |
Sep 27, 2022 | 18.91 | 19.16 | 18.86 | 18.97 | 442,150 | -0.20(-1.02%) |
Sep 26, 2022 | 19.12 | 19.19 | 18.91 | 19.16 | 341,322 | +0.07(+0.34%) |
Sep 23, 2022 | 19.18 | 19.34 | 19.02 | 19.10 | 2,049,779 | +0.08(+0.44%) |
Sep 22, 2022 | 18.77 | 19.10 | 18.50 | 19.01 | 878,349 | +0.44(+2.36%) |
Sep 21, 2022 | 18.33 | 18.65 | 18.27 | 18.58 | 397,177 | +0.13(+0.71%) |
Sep 20, 2022 | 18.41 | 18.51 | 18.27 | 18.45 | 510,620 | +0.10(+0.56%) |
Sep 19, 2022 | 18.52 | 18.52 | 18.23 | 18.34 | 382,306 | -0.06(-0.30%) |
Sep 16, 2022 | 18.29 | 18.45 | 18.18 | 18.40 | 522,211 | +0.30(+1.65%) |
Sep 15, 2022 | 18.25 | 18.27 | 17.88 | 18.10 | 251,571 | -0.04(-0.21%) |
Sep 14, 2022 | 18.19 | 18.42 | 18.08 | 18.14 | 411,824 | -0.07(-0.36%) |
Sep 13, 2022 | 18.14 | 18.46 | 17.94 | 18.20 | 718,587 | +0.54(+3.06%) |
Sep 12, 2022 | 17.71 | 17.84 | 17.65 | 17.66 | 182,173 | -0.17(-0.97%) |
Sep 09, 2022 | 18.14 | 18.14 | 17.77 | 17.84 | 826,071 | -0.25(-1.37%) |
Sep 08, 2022 | 18.61 | 18.61 | 18.08 | 18.08 | 172,415 | -0.34(-1.82%) |
Sep 07, 2022 | 18.66 | 18.69 | 18.37 | 18.42 | 94,520 | -0.24(-1.30%) |
Sep 06, 2022 | 18.64 | 18.85 | 18.60 | 18.66 | 346,724 | +0.05(+0.25%) |
Sep 02, 2022 | 18.57 | 18.76 | 18.53 | 18.61 | 324,961 | -0.09(-0.50%) |
Sep 01, 2022 | 18.71 | 19.00 | 18.59 | 18.71 | 1,122,261 | +0.27(+1.47%) |
Aug 31, 2022 | 18.27 | 18.52 | 18.27 | 18.44 | 159,035 | -0.01(-0.05%) |
Aug 30, 2022 | 18.36 | 18.58 | 18.11 | 18.45 | 159,254 | +0.06(+0.30%) |
Aug 29, 2022 | 18.43 | 18.43 | 18.10 | 18.39 | 177,677 | +0.14(+0.77%) |
Aug 26, 2022 | 17.75 | 18.28 | 17.72 | 18.25 | 139,451 | +0.45(+2.51%) |
Aug 25, 2022 | 17.98 | 18.05 | 17.80 | 17.80 | 91,130 | -0.38(-2.10%) |
Aug 24, 2022 | 18.45 | 18.46 | 18.10 | 18.18 | 179,628 | -0.19(-1.01%) |
Aug 23, 2022 | 18.53 | 18.55 | 18.24 | 18.37 | 65,234 | -0.21(-1.10%) |
Aug 22, 2022 | 18.67 | 18.67 | 18.45 | 18.58 | 708,626 | +0.26(+1.43%) |
Aug 19, 2022 | 18.06 | 18.35 | 17.94 | 18.32 | 365,962 | +0.51(+2.88%) |
Aug 18, 2022 | 17.71 | 17.87 | 17.71 | 17.80 | 1,118,673 | +0.07(+0.37%) |
Aug 17, 2022 | 17.43 | 17.88 | 17.43 | 17.74 | 90,287 | +0.39(+2.26%) |
Aug 16, 2022 | 17.18 | 17.59 | 17.18 | 17.35 | 90,259 | +0.12(+0.70%) |
Aug 15, 2022 | 17.22 | 17.30 | 17.15 | 17.22 | 299,714 | +0.06(+0.33%) |
Aug 12, 2022 | 17.45 | 17.50 | 17.15 | 17.17 | 240,539 | -0.20(-1.18%) |
Aug 11, 2022 | 17.23 | 17.41 | 16.97 | 17.37 | 548,590 | -0.03(-0.16%) |
Aug 10, 2022 | 17.63 | 17.69 | 17.40 | 17.40 | 140,310 | -0.61(-3.36%) |
Aug 09, 2022 | 17.74 | 18.13 | 17.74 | 18.01 | 81,036 | +0.47(+2.66%) |
Aug 08, 2022 | 17.67 | 17.68 | 17.28 | 17.54 | 280,157 | -0.15(-0.84%) |
Aug 05, 2022 | 17.91 | 17.91 | 17.51 | 17.69 | 139,634 | -0.15(-0.84%) |
Aug 04, 2022 | 18.05 | 18.05 | 17.75 | 17.84 | 408,332 | -0.11(-0.62%) |
Aug 03, 2022 | 18.23 | 18.26 | 17.88 | 17.95 | 152,217 | -0.31(-1.68%) |
Aug 02, 2022 | 18.55 | 18.55 | 18.19 | 18.26 | 491,340 | -0.30(-1.61%) |
Aug 01, 2022 | 18.66 | 18.75 | 18.38 | 18.56 | 521,276 | -0.04(-0.20%) |
Jul 29, 2022 | 18.65 | 18.80 | 18.59 | 18.59 | 1,417,898 | -0.23(-1.24%) |
Jul 28, 2022 | 19.05 | 19.12 | 18.72 | 18.83 | 308,384 | -0.13(-0.69%) |
Jul 27, 2022 | 19.35 | 19.35 | 18.86 | 18.96 | 478,963 | -0.40(-2.07%) |
Jul 26, 2022 | 19.20 | 19.47 | 19.11 | 19.36 | 226,977 | +0.28(+1.47%) |
Jul 25, 2022 | 18.91 | 19.27 | 18.91 | 19.08 | 359,335 | +0.16(+0.84%) |
Jul 22, 2022 | 18.44 | 19.02 | 18.44 | 18.92 | 445,113 | +0.47(+2.53%) |
Jul 21, 2022 | 18.75 | 18.75 | 18.44 | 18.45 | 978,307 | -0.30(-1.59%) |
Jul 20, 2022 | 19.26 | 19.26 | 18.70 | 18.75 | 354,947 | -0.48(-2.52%) |
Jul 19, 2022 | 19.47 | 19.49 | 19.18 | 19.24 | 170,174 | -0.19(-0.96%) |
Jul 18, 2022 | 19.34 | 19.50 | 19.21 | 19.42 | 548,428 | -0.23(-1.19%) |
Jul 15, 2022 | 19.66 | 19.92 | 19.59 | 19.66 | 644,207 | -0.16(-0.80%) |
Jul 14, 2022 | 19.75 | 19.94 | 19.69 | 19.82 | 601,649 | +0.16(+0.81%) |
Jul 13, 2022 | 19.87 | 20.06 | 19.48 | 19.66 | 515,121 | +0.00(+0.00%) |
Jul 12, 2022 | 19.78 | 19.95 | 19.53 | 19.66 | 199,462 | -0.08(-0.43%) |
Jul 11, 2022 | 19.32 | 19.78 | 19.32 | 19.74 | 196,385 | +0.40(+2.07%) |
Jul 08, 2022 | 19.25 | 19.48 | 19.13 | 19.34 | 157,987 | +0.13(+0.68%) |
Jul 07, 2022 | 19.67 | 19.67 | 19.19 | 19.21 | 896,728 | -0.56(-2.83%) |
Jul 06, 2022 | 19.64 | 19.82 | 19.48 | 19.77 | 203,849 | +0.16(+0.81%) |
Jul 05, 2022 | 20.40 | 20.40 | 19.61 | 19.61 | 664,939 | -0.64(-3.18%) |
Jul 01, 2022 | 20.34 | 20.50 | 20.15 | 20.25 | 240,500 | -0.05(-0.23%) |
Jun 30, 2022 | 20.22 | 20.54 | 20.13 | 20.30 | 751,729 | +0.23(+1.16%) |
Jun 29, 2022 | 19.82 | 20.16 | 19.82 | 20.07 | 375,121 | +0.25(+1.27%) |
Jun 28, 2022 | 19.43 | 19.85 | 19.34 | 19.82 | 191,730 | +0.40(+2.06%) |
Jun 27, 2022 | 19.27 | 19.60 | 19.21 | 19.41 | 101,065 | +0.15(+0.77%) |
Jun 24, 2022 | 19.55 | 19.55 | 19.18 | 19.27 | 637,390 | -0.30(-1.52%) |
Jun 23, 2022 | 19.90 | 19.95 | 19.56 | 19.56 | 109,417 | -0.36(-1.82%) |
Jun 22, 2022 | 20.20 | 20.20 | 19.77 | 19.93 | 347,603 | +0.01(+0.05%) |
Jun 21, 2022 | 19.84 | 19.94 | 19.62 | 19.92 | 445,514 | -0.14(-0.70%) |
Jun 17, 2022 | 20.34 | 20.34 | 19.83 | 20.06 | 330,022 | -0.21(-1.01%) |
Jun 16, 2022 | 20.09 | 20.34 | 19.94 | 20.26 | 376,881 | +0.45(+2.26%) |
Jun 15, 2022 | 19.93 | 19.99 | 19.72 | 19.82 | 227,978 | -0.28(-1.39%) |
Jun 14, 2022 | 20.17 | 20.33 | 19.81 | 20.10 | 519,180 | +0.01(+0.05%) |
Jun 13, 2022 | 19.79 | 20.23 | 19.79 | 20.09 | 328,546 | +0.50(+2.57%) |
Jun 10, 2022 | 19.17 | 19.64 | 19.15 | 19.58 | 406,994 | +0.52(+2.74%) |
Jun 09, 2022 | 18.86 | 19.09 | 18.75 | 19.06 | 104,388 | +0.36(+1.94%) |
Jun 08, 2022 | 18.61 | 18.70 | 18.45 | 18.70 | 331,348 | +0.00(+0.00%) |
Jun 07, 2022 | 18.92 | 18.92 | 18.60 | 18.70 | 159,062 | -0.09(-0.50%) |
Jun 06, 2022 | 18.77 | 18.89 | 18.68 | 18.79 | 71,452 | -0.09(-0.49%) |
Jun 03, 2022 | 18.85 | 18.95 | 18.69 | 18.88 | 44,887 | +0.26(+1.40%) |
Jun 02, 2022 | 19.15 | 19.17 | 18.50 | 18.62 | 176,433 | -0.61(-3.15%) |
Jun 01, 2022 | 18.83 | 19.28 | 18.71 | 19.23 | 251,482 | +0.35(+1.88%) |
May 31, 2022 | 18.69 | 18.98 | 18.65 | 18.87 | 289,764 | +0.10(+0.55%) |
May 27, 2022 | 18.91 | 18.97 | 18.76 | 18.77 | 129,147 | -0.31(-1.61%) |
May 26, 2022 | 19.36 | 19.36 | 19.02 | 19.08 | 205,779 | -0.23(-1.21%) |
May 25, 2022 | 19.31 | 19.42 | 19.22 | 19.31 | 132,008 | +0.01(+0.05%) |
May 24, 2022 | 19.18 | 19.34 | 19.17 | 19.30 | 118,698 | +0.36(+1.92%) |
May 23, 2022 | 18.98 | 19.15 | 18.92 | 18.94 | 316,119 | +0.07(+0.40%) |
May 20, 2022 | 18.79 | 19.00 | 18.59 | 18.86 | 135,144 | +0.03(+0.15%) |
May 19, 2022 | 19.24 | 19.24 | 18.72 | 18.84 | 376,635 | -0.29(-1.51%) |
May 18, 2022 | 19.19 | 19.19 | 18.94 | 19.13 | 82,629 | +0.04(+0.20%) |
May 17, 2022 | 19.17 | 19.24 | 18.95 | 19.09 | 133,908 | -0.07(-0.39%) |
May 16, 2022 | 19.09 | 19.24 | 18.86 | 19.16 | 96,033 | +0.11(+0.59%) |
May 13, 2022 | 19.34 | 19.34 | 18.90 | 19.05 | 291,157 | -0.36(-1.87%) |
May 12, 2022 | 19.56 | 19.77 | 19.29 | 19.41 | 387,830 | -0.09(-0.48%) |
May 11, 2022 | 19.27 | 19.53 | 19.10 | 19.51 | 158,528 | +0.29(+1.50%) |
May 10, 2022 | 19.20 | 19.42 | 19.00 | 19.22 | 796,073 | -0.01(-0.05%) |
May 09, 2022 | 18.87 | 19.31 | 18.83 | 19.23 | 265,030 | +0.47(+2.48%) |
May 06, 2022 | 18.63 | 18.89 | 18.59 | 18.76 | 167,022 | +0.26(+1.41%) |
May 05, 2022 | 18.08 | 18.56 | 18.08 | 18.50 | 520,873 | +0.33(+1.79%) |
May 04, 2022 | 18.15 | 18.45 | 18.15 | 18.18 | 554,098 | -0.12(-0.66%) |
May 03, 2022 | 18.30 | 18.34 | 18.15 | 18.30 | 173,561 | +0.00(+0.00%) |