Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 20.97 | 20.97 | 20.84 | 20.97 | 441,206 | -0.06(-0.27%) |
Jul 28, 2023 | 21.00 | 21.14 | 20.95 | 21.03 | 750,286 | -0.11(-0.54%) |
Jul 27, 2023 | 21.32 | 21.32 | 21.13 | 21.14 | 578,669 | -0.19(-0.90%) |
Jul 26, 2023 | 21.32 | 21.39 | 21.19 | 21.33 | 835,531 | -0.05(-0.22%) |
Jul 25, 2023 | 21.34 | 21.40 | 21.29 | 21.38 | 427,541 | +0.01(+0.04%) |
Jul 24, 2023 | 21.18 | 21.40 | 21.18 | 21.37 | 1,259,513 | +0.33(+1.54%) |
Jul 21, 2023 | 21.04 | 21.09 | 20.99 | 21.05 | 698,915 | -0.04(-0.18%) |
Jul 20, 2023 | 21.14 | 21.17 | 21.04 | 21.09 | 711,677 | +0.05(+0.23%) |
Jul 19, 2023 | 20.90 | 21.07 | 20.90 | 21.04 | 662,918 | +0.25(+1.20%) |
Jul 18, 2023 | 20.59 | 20.83 | 20.59 | 20.79 | 1,196,123 | +0.29(+1.40%) |
Jul 17, 2023 | 20.73 | 20.73 | 20.49 | 20.50 | 876,910 | -0.14(-0.69%) |
Jul 14, 2023 | 20.61 | 20.67 | 20.54 | 20.65 | 742,693 | +0.23(+1.12%) |
Jul 13, 2023 | 20.28 | 20.43 | 20.26 | 20.42 | 1,054,569 | +0.13(+0.66%) |
Jul 12, 2023 | 20.46 | 20.58 | 20.28 | 20.28 | 1,015,689 | -0.17(-0.84%) |
Jul 11, 2023 | 20.34 | 20.48 | 20.30 | 20.45 | 851,704 | +0.20(+0.99%) |
Jul 10, 2023 | 20.28 | 20.36 | 20.25 | 20.25 | 579,737 | +0.02(+0.09%) |
Jul 07, 2023 | 20.25 | 20.37 | 20.21 | 20.23 | 563,831 | -0.06(-0.28%) |
Jul 06, 2023 | 20.28 | 20.37 | 20.24 | 20.29 | 396,680 | -0.02(-0.09%) |
Jul 05, 2023 | 20.46 | 20.47 | 20.26 | 20.31 | 742,650 | -0.07(-0.33%) |
Jul 03, 2023 | 20.23 | 20.44 | 20.23 | 20.38 | 528,754 | +0.23(+1.14%) |
Jun 30, 2023 | 20.15 | 20.32 | 20.15 | 20.15 | 1,455,944 | +0.13(+0.67%) |
Jun 29, 2023 | 20.04 | 20.07 | 19.92 | 20.01 | 526,480 | -0.11(-0.57%) |
Jun 28, 2023 | 20.13 | 20.21 | 20.11 | 20.13 | 466,162 | -0.23(-1.13%) |
Jun 27, 2023 | 20.46 | 20.46 | 20.28 | 20.36 | 375,291 | -0.21(-1.02%) |
Jun 26, 2023 | 20.60 | 20.81 | 20.55 | 20.57 | 510,435 | -0.02(-0.09%) |
Jun 23, 2023 | 20.70 | 20.91 | 20.55 | 20.59 | 484,376 | -0.40(-1.91%) |
Jun 22, 2023 | 21.00 | 21.05 | 20.85 | 20.99 | 1,440,589 | -0.17(-0.81%) |
Jun 21, 2023 | 21.00 | 21.16 | 20.98 | 21.16 | 634,996 | +0.22(+1.05%) |
Jun 20, 2023 | 21.03 | 21.03 | 20.88 | 20.94 | 913,998 | -0.09(-0.41%) |
Jun 16, 2023 | 20.83 | 21.04 | 20.83 | 21.03 | 558,469 | +0.28(+1.34%) |
Jun 15, 2023 | 20.57 | 20.77 | 20.56 | 20.75 | 419,446 | +0.35(+1.73%) |
Jun 14, 2023 | 20.30 | 20.43 | 20.30 | 20.40 | 540,858 | +0.03(+0.14%) |
Jun 13, 2023 | 20.36 | 20.42 | 20.31 | 20.37 | 320,819 | +0.06(+0.28%) |
Jun 12, 2023 | 20.27 | 20.37 | 20.27 | 20.31 | 430,438 | +0.05(+0.24%) |
Jun 09, 2023 | 20.20 | 20.29 | 20.17 | 20.26 | 348,589 | -0.05(-0.24%) |
Jun 08, 2023 | 20.03 | 20.34 | 20.03 | 20.31 | 665,969 | +0.33(+1.68%) |
Jun 07, 2023 | 20.08 | 20.13 | 19.95 | 19.98 | 461,695 | -0.12(-0.62%) |
Jun 06, 2023 | 20.02 | 20.12 | 19.98 | 20.10 | 1,207,650 | +0.16(+0.82%) |
Jun 05, 2023 | 19.92 | 19.99 | 19.90 | 19.94 | 664,624 | -0.03(-0.14%) |
Jun 02, 2023 | 19.87 | 20.01 | 19.78 | 19.97 | 5,180,784 | +0.11(+0.58%) |
Jun 01, 2023 | 19.76 | 19.88 | 19.73 | 19.85 | 518,011 | +0.29(+1.47%) |
May 31, 2023 | 19.46 | 19.59 | 19.45 | 19.57 | 1,797,777 | +0.02(+0.10%) |
May 30, 2023 | 19.60 | 19.61 | 19.51 | 19.55 | 544,168 | -0.12(-0.63%) |
May 26, 2023 | 19.63 | 19.71 | 19.61 | 19.67 | 363,091 | +0.16(+0.83%) |
May 25, 2023 | 19.65 | 19.65 | 19.46 | 19.51 | 578,138 | -0.22(-1.11%) |
May 24, 2023 | 19.79 | 19.86 | 19.70 | 19.73 | 382,593 | -0.11(-0.53%) |
May 23, 2023 | 19.90 | 19.93 | 19.81 | 19.83 | 495,453 | -0.02(-0.10%) |
May 22, 2023 | 19.86 | 19.88 | 19.80 | 19.85 | 481,647 | -0.02(-0.10%) |
May 19, 2023 | 20.02 | 20.06 | 19.85 | 19.87 | 375,442 | +0.08(+0.39%) |
May 18, 2023 | 19.70 | 19.81 | 19.66 | 19.79 | 396,272 | -0.08(-0.38%) |
May 17, 2023 | 19.96 | 20.02 | 19.81 | 19.87 | 486,289 | -0.15(-0.76%) |
May 16, 2023 | 20.19 | 20.23 | 19.98 | 20.02 | 450,560 | -0.14(-0.71%) |
May 15, 2023 | 19.99 | 20.22 | 19.99 | 20.17 | 481,169 | +0.25(+1.25%) |
May 12, 2023 | 19.96 | 20.01 | 19.83 | 19.92 | 536,961 | +0.05(+0.24%) |
May 11, 2023 | 19.95 | 20.01 | 19.84 | 19.87 | 1,918,232 | -0.24(-1.19%) |
May 10, 2023 | 19.96 | 20.15 | 19.96 | 20.11 | 697,038 | +0.07(+0.33%) |
May 09, 2023 | 19.92 | 20.07 | 19.89 | 20.04 | 663,186 | +0.05(+0.24%) |
May 08, 2023 | 20.11 | 20.11 | 19.97 | 20.00 | 261,984 | -0.11(-0.57%) |
May 05, 2023 | 19.84 | 20.14 | 19.84 | 20.11 | 303,264 | +0.32(+1.59%) |
May 04, 2023 | 19.60 | 19.82 | 19.60 | 19.79 | 553,608 | +0.10(+0.49%) |
May 03, 2023 | 19.60 | 19.77 | 19.56 | 19.70 | 1,921,524 | +0.06(+0.29%) |
May 02, 2023 | 19.80 | 19.88 | 19.64 | 19.64 | 550,753 | -0.18(-0.92%) |
May 01, 2023 | 20.02 | 20.02 | 19.79 | 19.82 | 433,841 | -0.21(-1.05%) |
Apr 28, 2023 | 19.95 | 20.07 | 19.93 | 20.03 | 770,988 | -0.03(-0.14%) |
Apr 27, 2023 | 20.13 | 20.17 | 19.99 | 20.06 | 425,373 | -0.04(-0.19%) |
Apr 26, 2023 | 20.12 | 20.18 | 20.05 | 20.10 | 352,330 | +0.03(+0.14%) |
Apr 25, 2023 | 19.99 | 20.10 | 19.89 | 20.07 | 1,055,656 | -0.07(-0.33%) |
Apr 24, 2023 | 20.06 | 20.25 | 20.00 | 20.14 | 388,344 | +0.11(+0.57%) |
Apr 21, 2023 | 20.09 | 20.13 | 19.95 | 20.02 | 604,454 | -0.13(-0.66%) |
Apr 20, 2023 | 20.08 | 20.16 | 20.03 | 20.16 | 649,933 | -0.03(-0.14%) |
Apr 19, 2023 | 20.25 | 20.38 | 20.19 | 20.19 | 830,821 | -0.18(-0.89%) |
Apr 18, 2023 | 20.21 | 20.43 | 20.20 | 20.37 | 612,452 | +0.10(+0.47%) |
Apr 17, 2023 | 20.06 | 20.28 | 20.05 | 20.27 | 1,053,595 | +0.28(+1.39%) |
Apr 14, 2023 | 19.91 | 20.00 | 19.88 | 20.00 | 673,587 | +0.04(+0.19%) |
Apr 13, 2023 | 20.06 | 20.13 | 19.94 | 19.96 | 744,441 | +0.10(+0.48%) |
Apr 12, 2023 | 19.93 | 19.93 | 19.84 | 19.86 | 521,004 | -0.07(-0.34%) |
Apr 11, 2023 | 19.85 | 19.97 | 19.85 | 19.93 | 2,410,079 | +0.13(+0.68%) |
Apr 10, 2023 | 19.72 | 19.83 | 19.67 | 19.79 | 496,278 | +0.05(+0.24%) |
Apr 06, 2023 | 19.62 | 19.76 | 19.61 | 19.75 | 1,162,174 | +0.19(+0.98%) |
Apr 05, 2023 | 19.49 | 19.61 | 19.49 | 19.56 | 482,700 | +0.10(+0.49%) |
Apr 04, 2023 | 19.57 | 19.62 | 19.46 | 19.46 | 2,087,219 | -0.10(-0.49%) |
Apr 03, 2023 | 19.63 | 19.72 | 19.54 | 19.56 | 457,870 | +0.02(+0.10%) |
Mar 31, 2023 | 19.32 | 19.57 | 19.32 | 19.54 | 981,152 | +0.11(+0.59%) |
Mar 30, 2023 | 19.40 | 19.43 | 19.34 | 19.42 | 634,286 | +0.18(+0.94%) |
Mar 29, 2023 | 19.29 | 19.31 | 19.21 | 19.24 | 553,044 | -0.11(-0.59%) |
Mar 28, 2023 | 19.24 | 19.36 | 19.24 | 19.35 | 661,045 | +0.09(+0.45%) |
Mar 27, 2023 | 19.15 | 19.30 | 19.15 | 19.27 | 791,977 | +0.18(+0.95%) |
Mar 24, 2023 | 18.89 | 19.10 | 18.89 | 19.09 | 1,034,747 | +0.29(+1.53%) |
Mar 23, 2023 | 18.88 | 18.93 | 18.78 | 18.80 | 760,023 | -0.11(-0.56%) |
Mar 22, 2023 | 19.02 | 19.02 | 18.83 | 18.91 | 577,205 | -0.07(-0.35%) |
Mar 21, 2023 | 19.11 | 19.12 | 18.96 | 18.97 | 362,336 | +0.02(+0.10%) |
Mar 20, 2023 | 18.91 | 18.98 | 18.89 | 18.95 | 710,798 | -0.01(-0.05%) |
Mar 17, 2023 | 19.01 | 19.01 | 18.89 | 18.96 | 831,866 | -0.02(-0.10%) |
Mar 16, 2023 | 19.01 | 19.05 | 18.93 | 18.98 | 897,540 | +0.13(+0.71%) |
Mar 15, 2023 | 18.93 | 18.96 | 18.84 | 18.85 | 1,268,850 | -0.21(-1.10%) |
Mar 14, 2023 | 19.04 | 19.13 | 18.99 | 19.06 | 880,659 | +0.00(+0.00%) |
Mar 13, 2023 | 19.02 | 19.16 | 19.01 | 19.06 | 1,201,872 | -0.10(-0.50%) |
Mar 10, 2023 | 19.06 | 19.17 | 19.06 | 19.15 | 1,046,231 | +0.08(+0.40%) |
Mar 09, 2023 | 19.22 | 19.28 | 19.07 | 19.08 | 1,253,795 | -0.11(-0.60%) |
Mar 08, 2023 | 19.30 | 19.30 | 19.18 | 19.19 | 956,416 | -0.14(-0.74%) |
Mar 07, 2023 | 19.33 | 19.40 | 19.28 | 19.34 | 608,489 | -0.03(-0.15%) |
Mar 06, 2023 | 19.30 | 19.42 | 19.27 | 19.36 | 794,090 | -0.07(-0.34%) |
Mar 03, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,747,181 | +0.11(+0.59%) |
Mar 02, 2023 | 19.37 | 19.41 | 19.27 | 19.32 | 964,216 | -0.11(-0.59%) |
Mar 01, 2023 | 19.33 | 19.46 | 19.32 | 19.43 | 819,623 | +0.12(+0.64%) |
Feb 28, 2023 | 19.38 | 19.39 | 19.30 | 19.31 | 546,577 | -0.05(-0.25%) |
Feb 27, 2023 | 19.41 | 19.42 | 19.33 | 19.35 | 999,297 | -0.02(-0.10%) |
Feb 24, 2023 | 19.52 | 19.52 | 19.37 | 19.37 | 881,052 | -0.29(-1.46%) |
Feb 23, 2023 | 19.70 | 19.73 | 19.61 | 19.66 | 298,289 | -0.02(-0.10%) |
Feb 22, 2023 | 19.78 | 19.78 | 19.67 | 19.68 | 496,521 | -0.10(-0.48%) |
Feb 21, 2023 | 19.73 | 19.83 | 19.70 | 19.78 | 854,508 | +0.19(+0.98%) |
Feb 17, 2023 | 19.55 | 19.63 | 19.55 | 19.58 | 1,080,458 | +0.10(+0.49%) |
Feb 16, 2023 | 19.36 | 19.51 | 19.36 | 19.49 | 689,946 | +0.09(+0.44%) |
Feb 15, 2023 | 19.51 | 19.52 | 19.35 | 19.40 | 803,874 | -0.16(-0.83%) |
Feb 14, 2023 | 19.41 | 19.58 | 19.38 | 19.57 | 1,260,295 | +0.15(+0.79%) |
Feb 13, 2023 | 19.28 | 19.43 | 19.28 | 19.41 | 815,270 | +0.11(+0.59%) |
Feb 10, 2023 | 19.14 | 19.31 | 19.14 | 19.30 | 1,790,728 | +0.18(+0.95%) |
Feb 09, 2023 | 19.29 | 19.29 | 19.12 | 19.12 | 1,112,401 | -0.12(-0.65%) |
Feb 08, 2023 | 19.16 | 19.25 | 19.11 | 19.24 | 461,589 | +0.06(+0.30%) |
Feb 07, 2023 | 19.12 | 19.23 | 19.09 | 19.18 | 570,196 | +0.05(+0.25%) |
Feb 06, 2023 | 19.22 | 19.22 | 19.03 | 19.13 | 430,018 | -0.05(-0.25%) |
Feb 03, 2023 | 19.21 | 19.29 | 19.15 | 19.18 | 1,948,547 | -0.11(-0.55%) |
Feb 02, 2023 | 19.31 | 19.37 | 19.24 | 19.29 | 1,062,018 | +0.08(+0.40%) |
Feb 01, 2023 | 19.31 | 19.34 | 19.10 | 19.21 | 1,396,688 | -0.13(-0.69%) |
Jan 31, 2023 | 19.16 | 19.35 | 19.14 | 19.35 | 1,088,133 | +0.24(+1.25%) |
Jan 30, 2023 | 19.09 | 19.14 | 19.07 | 19.11 | 1,018,977 | +0.11(+0.55%) |
Jan 27, 2023 | 18.96 | 19.04 | 18.91 | 19.00 | 418,010 | +0.04(+0.20%) |
Jan 26, 2023 | 18.89 | 18.99 | 18.88 | 18.96 | 1,182,074 | +0.26(+1.38%) |
Jan 25, 2023 | 18.66 | 18.74 | 18.66 | 18.70 | 822,157 | +0.05(+0.26%) |
Jan 24, 2023 | 18.57 | 18.67 | 18.56 | 18.66 | 514,113 | +0.12(+0.67%) |
Jan 23, 2023 | 18.58 | 18.58 | 18.50 | 18.53 | 1,018,909 | -0.03(-0.15%) |
Jan 20, 2023 | 18.43 | 18.58 | 18.41 | 18.56 | 640,869 | +0.05(+0.26%) |
Jan 19, 2023 | 18.65 | 18.66 | 18.48 | 18.51 | 639,602 | -0.11(-0.57%) |
Jan 18, 2023 | 18.79 | 18.82 | 18.62 | 18.62 | 1,137,998 | -0.12(-0.66%) |
Jan 17, 2023 | 18.65 | 18.76 | 18.62 | 18.74 | 730,352 | +0.07(+0.36%) |
Jan 13, 2023 | 18.60 | 18.69 | 18.58 | 18.68 | 643,789 | +0.03(+0.15%) |
Jan 12, 2023 | 18.54 | 18.68 | 18.48 | 18.65 | 1,527,841 | +0.12(+0.67%) |
Jan 11, 2023 | 18.55 | 18.55 | 18.49 | 18.52 | 1,248,875 | -0.05(-0.26%) |
Jan 10, 2023 | 18.70 | 18.70 | 18.57 | 18.57 | 1,008,138 | -0.20(-1.07%) |
Jan 09, 2023 | 18.77 | 18.91 | 18.76 | 18.77 | 1,076,616 | +0.07(+0.36%) |
Jan 06, 2023 | 18.79 | 18.82 | 18.70 | 18.70 | 564,773 | -0.08(-0.41%) |
Jan 05, 2023 | 18.83 | 18.84 | 18.74 | 18.78 | 485,437 | -0.05(-0.25%) |
Jan 04, 2023 | 18.96 | 18.97 | 18.82 | 18.83 | 1,212,778 | -0.23(-1.20%) |
Jan 03, 2023 | 19.23 | 19.27 | 18.99 | 19.06 | 469,073 | -0.21(-1.09%) |
Dec 30, 2022 | 19.27 | 19.35 | 19.24 | 19.27 | 898,801 | +0.00(+0.00%) |
Dec 29, 2022 | 19.28 | 19.34 | 19.25 | 19.27 | 1,960,426 | -0.10(-0.49%) |
Dec 28, 2022 | 19.33 | 19.40 | 19.31 | 19.36 | 2,320,578 | +0.13(+0.70%) |
Dec 27, 2022 | 19.27 | 19.39 | 19.23 | 19.23 | 2,339,954 | -0.09(-0.45%) |
Dec 23, 2022 | 19.26 | 19.32 | 19.21 | 19.32 | 1,614,035 | +0.11(+0.55%) |
Dec 22, 2022 | 19.15 | 19.22 | 19.12 | 19.21 | 1,801,242 | +0.05(+0.25%) |
Dec 21, 2022 | 18.96 | 19.16 | 18.96 | 19.16 | 2,260,598 | +0.21(+1.11%) |
Dec 20, 2022 | 18.87 | 18.99 | 18.86 | 18.95 | 1,735,700 | +0.14(+0.76%) |
Dec 19, 2022 | 18.82 | 18.84 | 18.76 | 18.81 | 1,395,502 | +0.01(+0.03%) |
Dec 16, 2022 | 18.77 | 18.85 | 18.74 | 18.80 | 2,031,251 | -0.06(-0.30%) |
Dec 15, 2022 | 18.90 | 18.95 | 18.83 | 18.86 | 1,022,024 | -0.01(-0.05%) |
Dec 14, 2022 | 18.83 | 18.93 | 18.80 | 18.87 | 1,451,332 | -0.02(-0.10%) |
Dec 13, 2022 | 18.91 | 18.98 | 18.88 | 18.89 | 1,490,777 | +0.11(+0.61%) |
Dec 12, 2022 | 18.67 | 18.79 | 18.63 | 18.77 | 1,084,735 | +0.16(+0.87%) |
Dec 09, 2022 | 18.71 | 18.77 | 18.60 | 18.61 | 1,757,831 | -0.10(-0.51%) |
Dec 08, 2022 | 18.73 | 18.73 | 18.60 | 18.71 | 736,426 | +0.01(+0.05%) |
Dec 07, 2022 | 18.71 | 18.74 | 18.62 | 18.70 | 767,144 | +0.02(+0.10%) |
Dec 06, 2022 | 18.81 | 18.84 | 18.63 | 18.68 | 1,454,460 | -0.13(-0.71%) |
Dec 05, 2022 | 18.93 | 18.94 | 18.79 | 18.81 | 1,648,659 | -0.09(-0.45%) |
Dec 02, 2022 | 18.90 | 18.94 | 18.83 | 18.90 | 1,595,918 | -0.06(-0.30%) |
Dec 01, 2022 | 19.01 | 19.03 | 18.93 | 18.96 | 2,755,808 | -0.12(-0.65%) |
Nov 30, 2022 | 18.94 | 19.09 | 18.90 | 19.08 | 1,438,854 | +0.22(+1.16%) |
Nov 29, 2022 | 18.84 | 18.98 | 18.82 | 18.86 | 1,144,261 | +0.06(+0.30%) |
Nov 28, 2022 | 18.80 | 18.85 | 18.74 | 18.80 | 1,028,365 | -0.10(-0.55%) |
Nov 25, 2022 | 18.90 | 19.05 | 18.89 | 18.91 | 487,748 | -0.01(-0.05%) |
Nov 23, 2022 | 18.89 | 18.94 | 18.87 | 18.92 | 1,602,391 | -0.08(-0.40%) |
Nov 22, 2022 | 18.97 | 19.06 | 18.96 | 18.99 | 1,383,637 | +0.03(+0.15%) |
Nov 21, 2022 | 18.93 | 18.98 | 18.88 | 18.97 | 811,339 | +0.04(+0.20%) |
Nov 18, 2022 | 18.93 | 18.96 | 18.90 | 18.93 | 580,457 | +0.01(+0.05%) |
Nov 17, 2022 | 18.88 | 18.93 | 18.85 | 18.92 | 1,369,123 | -0.17(-0.90%) |
Nov 16, 2022 | 19.10 | 19.10 | 19.01 | 19.09 | 796,922 | -0.07(-0.35%) |
Nov 15, 2022 | 19.00 | 19.23 | 18.99 | 19.16 | 999,446 | +0.06(+0.30%) |
Nov 14, 2022 | 19.00 | 19.16 | 18.99 | 19.10 | 679,993 | -0.01(-0.05%) |
Nov 11, 2022 | 19.15 | 19.20 | 19.08 | 19.11 | 1,015,345 | +0.05(+0.25%) |
Nov 10, 2022 | 19.04 | 19.09 | 18.94 | 19.06 | 1,505,779 | +0.06(+0.30%) |
Nov 09, 2022 | 19.07 | 19.12 | 18.98 | 19.00 | 810,644 | -0.09(-0.45%) |
Nov 08, 2022 | 19.13 | 19.18 | 19.06 | 19.09 | 757,105 | -0.10(-0.50%) |
Nov 07, 2022 | 19.09 | 19.19 | 19.04 | 19.18 | 1,061,624 | +0.07(+0.35%) |
Nov 04, 2022 | 19.09 | 19.14 | 18.99 | 19.12 | 760,254 | +0.24(+1.26%) |
Nov 03, 2022 | 18.82 | 18.93 | 18.78 | 18.88 | 507,047 | -0.10(-0.50%) |
Nov 02, 2022 | 19.00 | 18.97 | 1,002,346 | -0.10(-0.55%) | ||
Nov 01, 2022 | 18.94 | 19.10 | 18.91 | 19.08 | 1,249,226 | +0.21(+1.11%) |
Oct 31, 2022 | 18.83 | 18.93 | 18.75 | 18.87 | 1,199,843 | +0.20(+1.07%) |
Oct 28, 2022 | 18.66 | 18.70 | 18.56 | 18.67 | 989,289 | -0.10(-0.51%) |
Oct 27, 2022 | 18.92 | 18.97 | 18.75 | 18.77 | 1,325,624 | -0.11(-0.60%) |
Oct 26, 2022 | 18.94 | 18.98 | 18.87 | 18.88 | 1,781,240 | -0.08(-0.40%) |
Oct 25, 2022 | 18.93 | 19.00 | 18.92 | 18.96 | 996,918 | -0.06(-0.30%) |
Oct 24, 2022 | 19.10 | 19.11 | 19.01 | 19.01 | 983,983 | -0.07(-0.35%) |
Oct 21, 2022 | 18.97 | 19.17 | 18.96 | 19.08 | 1,999,120 | +0.05(+0.25%) |
Oct 20, 2022 | 19.03 | 19.14 | 19.03 | 19.03 | 473,992 | +0.01(+0.05%) |
Oct 19, 2022 | 18.99 | 19.06 | 18.95 | 19.02 | 807,260 | -0.04(-0.20%) |
Oct 18, 2022 | 19.01 | 19.06 | 18.97 | 19.06 | 838,977 | -0.03(-0.15%) |
Oct 17, 2022 | 19.11 | 19.16 | 19.07 | 19.09 | 543,200 | +0.00(+0.00%) |
Oct 14, 2022 | 19.22 | 19.27 | 19.05 | 19.09 | 577,449 | -0.11(-0.59%) |
Oct 13, 2022 | 19.04 | 19.27 | 19.01 | 19.20 | 1,108,082 | +0.00(+0.00%) |
Oct 12, 2022 | 19.25 | 19.31 | 19.15 | 19.20 | 1,162,681 | -0.15(-0.79%) |
Oct 11, 2022 | 19.38 | 19.42 | 19.33 | 19.36 | 722,427 | -0.08(-0.39%) |
Oct 10, 2022 | 19.36 | 19.49 | 19.35 | 19.43 | 892,642 | +0.23(+1.19%) |
Oct 07, 2022 | 19.19 | 19.24 | 19.13 | 19.20 | 633,902 | +0.03(+0.15%) |
Oct 06, 2022 | 19.22 | 19.22 | 19.08 | 19.17 | 669,024 | -0.09(-0.44%) |
Oct 05, 2022 | 19.15 | 19.31 | 19.13 | 19.26 | 1,505,351 | +0.11(+0.60%) |
Oct 04, 2022 | 19.21 | 19.32 | 19.11 | 19.15 | 1,630,087 | +0.06(+0.30%) |
Oct 03, 2022 | 19.08 | 19.15 | 19.01 | 19.09 | 930,583 | +0.04(+0.20%) |
Sep 30, 2022 | 19.21 | 19.29 | 19.04 | 19.05 | 1,921,142 | -0.12(-0.65%) |
Sep 29, 2022 | 19.20 | 19.23 | 19.08 | 19.17 | 731,099 | +0.01(+0.05%) |
Sep 28, 2022 | 19.05 | 19.18 | 19.05 | 19.17 | 1,089,315 | +0.16(+0.85%) |
Sep 27, 2022 | 19.19 | 19.24 | 18.99 | 19.00 | 2,686,874 | +0.04(+0.20%) |
Sep 26, 2022 | 19.32 | 19.45 | 18.97 | 18.97 | 4,413,374 | -0.31(-1.63%) |
Sep 23, 2022 | 19.42 | 19.42 | 19.19 | 19.28 | 2,490,654 | -0.38(-1.94%) |
Sep 22, 2022 | 19.66 | 19.72 | 19.58 | 19.66 | 770,753 | +0.01(+0.05%) |
Sep 21, 2022 | 19.80 | 19.82 | 19.60 | 19.65 | 1,395,215 | -0.13(-0.67%) |
Sep 20, 2022 | 19.60 | 19.84 | 19.58 | 19.78 | 1,053,293 | +0.26(+1.32%) |
Sep 19, 2022 | 19.38 | 19.56 | 19.36 | 19.53 | 1,160,013 | +0.00(+0.00%) |
Sep 16, 2022 | 19.42 | 19.57 | 19.35 | 19.53 | 887,553 | -0.02(-0.10%) |
Sep 15, 2022 | 19.56 | 19.72 | 19.53 | 19.55 | 947,577 | -0.01(-0.05%) |
Sep 14, 2022 | 19.62 | 19.69 | 19.54 | 19.56 | 804,438 | -0.12(-0.63%) |
Sep 13, 2022 | 19.63 | 19.73 | 19.61 | 19.68 | 1,246,232 | -0.12(-0.62%) |
Sep 12, 2022 | 19.63 | 19.81 | 19.55 | 19.80 | 1,629,548 | +0.13(+0.68%) |
Sep 09, 2022 | 19.43 | 19.67 | 19.42 | 19.67 | 1,477,445 | +0.36(+1.87%) |
Sep 08, 2022 | 19.34 | 19.43 | 19.18 | 19.31 | 2,142,337 | -0.01(-0.05%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.30 | 19.32 | 1,754,985 | -0.12(-0.64%) |
Sep 06, 2022 | 19.41 | 19.45 | 19.31 | 19.44 | 1,280,718 | +0.05(+0.25%) |
Sep 02, 2022 | 19.41 | 19.53 | 19.38 | 19.39 | 776,615 | +0.07(+0.34%) |
Sep 01, 2022 | 19.53 | 19.59 | 19.30 | 19.33 | 2,553,558 | -0.30(-1.55%) |
Aug 31, 2022 | 19.63 | 19.68 | 19.55 | 19.63 | 1,164,816 | -0.07(-0.34%) |
Aug 30, 2022 | 19.70 | 19.74 | 19.61 | 19.70 | 2,430,234 | -0.09(-0.43%) |
Aug 29, 2022 | 19.66 | 19.83 | 19.59 | 19.78 | 2,532,582 | +0.03(+0.14%) |
Aug 26, 2022 | 19.57 | 19.78 | 19.54 | 19.76 | 2,295,927 | +0.25(+1.27%) |
Aug 25, 2022 | 19.61 | 19.65 | 19.47 | 19.51 | 1,529,135 | -0.12(-0.63%) |
Aug 24, 2022 | 19.66 | 19.74 | 19.52 | 19.63 | 1,735,557 | +0.08(+0.39%) |
Aug 23, 2022 | 19.36 | 19.59 | 19.36 | 19.56 | 2,053,730 | +0.28(+1.43%) |
Aug 22, 2022 | 19.13 | 19.33 | 19.08 | 19.28 | 1,243,617 | +0.15(+0.80%) |
Aug 19, 2022 | 18.97 | 19.15 | 18.91 | 19.13 | 1,097,517 | +0.18(+0.95%) |
Aug 18, 2022 | 19.23 | 19.23 | 18.95 | 18.95 | 1,870,863 | -0.29(-1.48%) |
Aug 17, 2022 | 19.30 | 19.35 | 19.20 | 19.23 | 931,478 | +0.00(+0.00%) |
Aug 16, 2022 | 19.43 | 19.50 | 19.22 | 19.23 | 1,175,925 | -0.30(-1.51%) |
Aug 15, 2022 | 19.48 | 19.57 | 19.40 | 19.53 | 1,649,459 | -0.13(-0.68%) |
Aug 12, 2022 | 19.60 | 19.67 | 19.44 | 19.66 | 1,595,811 | +0.04(+0.19%) |
Aug 11, 2022 | 19.50 | 19.62 | 19.49 | 19.62 | 1,201,221 | +0.18(+0.93%) |
Aug 10, 2022 | 19.36 | 19.50 | 19.29 | 19.44 | 1,501,302 | +0.26(+1.34%) |
Aug 09, 2022 | 19.17 | 19.21 | 19.08 | 19.18 | 1,231,322 | +0.08(+0.40%) |
Aug 08, 2022 | 18.97 | 19.17 | 18.97 | 19.11 | 1,414,253 | +0.10(+0.55%) |
Aug 05, 2022 | 18.96 | 19.13 | 18.94 | 19.00 | 1,232,533 | -0.09(-0.45%) |
Aug 04, 2022 | 18.80 | 19.12 | 18.77 | 19.09 | 867,657 | +0.29(+1.52%) |
Aug 03, 2022 | 18.92 | 18.97 | 18.68 | 18.80 | 1,025,857 | +0.08(+0.41%) |
Aug 02, 2022 | 18.82 | 18.91 | 18.72 | 18.73 | 1,720,024 | -0.27(-1.40%) |