Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.83 | 19.03 | 18.83 | 18.99 | 485,009 | +0.18(+0.96%) |
Apr 27, 2023 | 18.51 | 18.81 | 18.51 | 18.81 | 278,883 | +0.39(+2.12%) |
Apr 26, 2023 | 18.55 | 18.65 | 18.40 | 18.42 | 402,569 | -0.20(-1.07%) |
Apr 25, 2023 | 18.79 | 18.83 | 18.61 | 18.62 | 423,528 | -0.28(-1.46%) |
Apr 24, 2023 | 18.89 | 18.93 | 18.83 | 18.90 | 484,383 | +0.03(+0.15%) |
Apr 21, 2023 | 18.95 | 18.95 | 18.76 | 18.87 | 246,952 | -0.05(-0.25%) |
Apr 20, 2023 | 19.01 | 19.01 | 18.85 | 18.92 | 289,003 | -0.17(-0.89%) |
Apr 19, 2023 | 18.99 | 19.12 | 18.93 | 19.09 | 396,761 | +0.08(+0.40%) |
Apr 18, 2023 | 19.11 | 19.11 | 18.93 | 19.01 | 488,454 | -0.08(-0.40%) |
Apr 17, 2023 | 18.92 | 19.09 | 18.88 | 19.09 | 825,452 | +0.21(+1.10%) |
Apr 14, 2023 | 19.04 | 19.10 | 18.79 | 18.88 | 606,598 | -0.11(-0.60%) |
Apr 13, 2023 | 18.99 | 19.04 | 18.82 | 18.99 | 280,657 | +0.06(+0.30%) |
Apr 12, 2023 | 19.18 | 19.19 | 18.90 | 18.93 | 292,200 | -0.14(-0.74%) |
Apr 11, 2023 | 19.03 | 19.14 | 18.93 | 19.08 | 248,665 | +0.13(+0.70%) |
Apr 10, 2023 | 18.77 | 18.94 | 18.76 | 18.94 | 847,918 | +0.12(+0.65%) |
Apr 06, 2023 | 18.85 | 18.89 | 18.78 | 18.82 | 338,498 | +0.00(+0.00%) |
Apr 05, 2023 | 18.63 | 18.82 | 18.60 | 18.82 | 400,274 | +0.15(+0.81%) |
Apr 04, 2023 | 18.92 | 18.92 | 18.55 | 18.67 | 357,742 | -0.18(-0.95%) |
Apr 03, 2023 | 18.87 | 18.99 | 18.79 | 18.85 | 310,085 | -0.02(-0.10%) |
Mar 31, 2023 | 18.75 | 18.88 | 18.69 | 18.87 | 346,470 | +0.23(+1.22%) |
Mar 30, 2023 | 18.78 | 18.78 | 18.59 | 18.64 | 305,063 | +0.05(+0.25%) |
Mar 29, 2023 | 18.51 | 18.60 | 18.49 | 18.59 | 268,784 | +0.22(+1.19%) |
Mar 28, 2023 | 18.29 | 18.44 | 18.25 | 18.38 | 316,963 | +0.07(+0.36%) |
Mar 27, 2023 | 18.33 | 18.39 | 18.21 | 18.31 | 426,503 | +0.20(+1.10%) |
Mar 24, 2023 | 17.77 | 18.11 | 17.69 | 18.11 | 477,764 | +0.27(+1.54%) |
Mar 23, 2023 | 18.08 | 18.20 | 17.74 | 17.84 | 623,646 | -0.17(-0.92%) |
Mar 22, 2023 | 18.51 | 18.52 | 18.00 | 18.00 | 579,477 | -0.52(-2.79%) |
Mar 21, 2023 | 18.60 | 18.66 | 18.39 | 18.52 | 393,200 | +0.16(+0.88%) |
Mar 20, 2023 | 18.20 | 18.50 | 18.20 | 18.36 | 452,912 | +0.28(+1.57%) |
Mar 17, 2023 | 18.42 | 18.42 | 18.01 | 18.07 | 413,967 | -0.43(-2.35%) |
Mar 16, 2023 | 18.26 | 18.58 | 18.07 | 18.51 | 686,162 | +0.10(+0.56%) |
Mar 15, 2023 | 18.22 | 18.44 | 18.11 | 18.40 | 936,670 | -0.10(-0.56%) |
Mar 14, 2023 | 18.62 | 18.69 | 18.33 | 18.51 | 551,652 | +0.28(+1.55%) |
Mar 13, 2023 | 18.17 | 18.56 | 18.04 | 18.22 | 888,653 | -0.18(-0.97%) |
Mar 10, 2023 | 18.63 | 18.68 | 18.24 | 18.40 | 434,025 | -0.27(-1.46%) |
Mar 09, 2023 | 19.08 | 19.09 | 18.66 | 18.68 | 561,160 | -0.39(-2.03%) |
Mar 08, 2023 | 19.07 | 19.12 | 18.97 | 19.06 | 449,063 | +0.04(+0.20%) |
Mar 07, 2023 | 19.34 | 19.34 | 18.99 | 19.03 | 444,297 | -0.32(-1.66%) |
Mar 06, 2023 | 19.53 | 19.54 | 19.30 | 19.35 | 281,178 | -0.10(-0.53%) |
Mar 03, 2023 | 19.41 | 19.49 | 19.23 | 19.45 | 470,982 | +0.14(+0.73%) |
Mar 02, 2023 | 19.25 | 19.34 | 19.14 | 19.31 | 243,912 | +0.01(+0.05%) |
Mar 01, 2023 | 19.35 | 19.38 | 19.19 | 19.30 | 312,297 | -0.08(-0.44%) |
Feb 28, 2023 | 19.49 | 19.58 | 19.37 | 19.38 | 249,175 | -0.09(-0.44%) |
Feb 27, 2023 | 19.62 | 19.70 | 19.43 | 19.47 | 663,896 | -0.05(-0.24%) |
Feb 24, 2023 | 19.48 | 19.54 | 19.35 | 19.52 | 1,035,197 | -0.08(-0.43%) |
Feb 23, 2023 | 19.72 | 19.76 | 19.51 | 19.60 | 569,733 | -0.05(-0.24%) |
Feb 22, 2023 | 19.70 | 19.81 | 19.59 | 19.65 | 212,747 | -0.05(-0.24%) |
Feb 21, 2023 | 19.98 | 19.98 | 19.66 | 19.70 | 259,476 | -0.38(-1.88%) |
Feb 17, 2023 | 19.77 | 20.11 | 19.77 | 20.07 | 465,532 | +0.32(+1.62%) |
Feb 16, 2023 | 19.75 | 19.90 | 19.62 | 19.75 | 291,571 | -0.21(-1.04%) |
Feb 15, 2023 | 19.78 | 19.96 | 19.74 | 19.96 | 194,002 | +0.10(+0.52%) |
Feb 14, 2023 | 20.01 | 20.04 | 19.76 | 19.86 | 237,210 | -0.16(-0.80%) |
Feb 13, 2023 | 19.77 | 20.02 | 19.75 | 20.02 | 202,962 | +0.24(+1.19%) |
Feb 10, 2023 | 19.53 | 19.80 | 19.51 | 19.78 | 342,883 | +0.27(+1.40%) |
Feb 09, 2023 | 19.93 | 19.98 | 19.46 | 19.51 | 269,774 | -0.32(-1.61%) |
Feb 08, 2023 | 19.97 | 20.03 | 19.83 | 19.83 | 556,128 | -0.24(-1.17%) |
Feb 07, 2023 | 20.07 | 20.14 | 19.87 | 20.06 | 878,592 | -0.09(-0.47%) |
Feb 06, 2023 | 20.27 | 20.28 | 20.07 | 20.16 | 433,819 | -0.19(-0.92%) |
Feb 03, 2023 | 20.42 | 20.44 | 20.25 | 20.35 | 588,716 | -0.12(-0.60%) |
Feb 02, 2023 | 20.40 | 20.53 | 20.27 | 20.47 | 918,306 | +0.12(+0.60%) |
Feb 01, 2023 | 20.07 | 20.47 | 20.04 | 20.35 | 660,936 | +0.24(+1.17%) |
Jan 31, 2023 | 19.78 | 20.11 | 19.74 | 20.11 | 328,488 | +0.34(+1.71%) |
Jan 30, 2023 | 19.84 | 19.94 | 19.77 | 19.77 | 336,029 | -0.11(-0.57%) |
Jan 27, 2023 | 19.84 | 19.94 | 19.76 | 19.89 | 351,855 | +0.04(+0.19%) |
Jan 26, 2023 | 19.77 | 19.85 | 19.67 | 19.85 | 234,569 | +0.08(+0.43%) |
Jan 25, 2023 | 19.72 | 19.76 | 19.55 | 19.76 | 595,537 | +0.01(+0.05%) |
Jan 24, 2023 | 19.74 | 19.90 | 19.56 | 19.75 | 241,760 | +0.00(+0.00%) |
Jan 23, 2023 | 19.73 | 19.89 | 19.65 | 19.75 | 512,929 | +0.07(+0.37%) |
Jan 20, 2023 | 19.47 | 19.69 | 19.31 | 19.68 | 263,232 | +0.26(+1.35%) |
Jan 19, 2023 | 19.48 | 19.49 | 19.33 | 19.42 | 295,629 | -0.12(-0.62%) |
Jan 18, 2023 | 19.96 | 19.96 | 19.53 | 19.54 | 601,263 | -0.42(-2.11%) |
Jan 17, 2023 | 20.13 | 20.13 | 19.92 | 19.96 | 598,926 | -0.14(-0.70%) |
Jan 13, 2023 | 20.01 | 20.13 | 19.89 | 20.10 | 373,032 | +0.02(+0.09%) |
Jan 12, 2023 | 20.10 | 20.15 | 19.96 | 20.08 | 468,391 | +0.07(+0.33%) |
Jan 11, 2023 | 19.97 | 20.02 | 19.91 | 20.02 | 333,345 | +0.12(+0.61%) |
Jan 10, 2023 | 19.82 | 19.90 | 19.71 | 19.90 | 259,765 | +0.08(+0.43%) |
Jan 09, 2023 | 19.99 | 20.04 | 19.79 | 19.81 | 540,606 | -0.16(-0.80%) |
Jan 06, 2023 | 19.69 | 20.01 | 19.69 | 19.97 | 340,742 | +0.41(+2.11%) |
Jan 05, 2023 | 19.64 | 19.64 | 19.42 | 19.56 | 408,106 | -0.17(-0.86%) |
Jan 04, 2023 | 19.64 | 19.83 | 19.59 | 19.73 | 399,610 | +0.22(+1.11%) |
Jan 03, 2023 | 19.45 | 19.56 | 19.30 | 19.51 | 555,248 | +0.11(+0.58%) |
Dec 30, 2022 | 19.46 | 19.47 | 19.24 | 19.40 | 557,297 | -0.10(-0.53%) |
Dec 29, 2022 | 19.36 | 19.56 | 19.36 | 19.50 | 456,866 | +0.21(+1.07%) |
Dec 28, 2022 | 19.60 | 19.64 | 19.28 | 19.30 | 339,864 | -0.28(-1.44%) |
Dec 27, 2022 | 19.46 | 19.59 | 19.37 | 19.58 | 335,398 | +0.12(+0.63%) |
Dec 23, 2022 | 19.29 | 19.46 | 19.20 | 19.46 | 564,172 | +0.18(+0.92%) |
Dec 22, 2022 | 19.26 | 19.28 | 18.95 | 19.28 | 475,622 | -0.05(-0.24%) |
Dec 21, 2022 | 19.23 | 19.38 | 19.21 | 19.32 | 469,037 | +0.24(+1.28%) |
Dec 20, 2022 | 19.08 | 19.15 | 19.00 | 19.08 | 371,589 | +0.05(+0.25%) |
Dec 19, 2022 | 19.13 | 19.21 | 18.92 | 19.03 | 557,847 | -0.04(-0.23%) |
Dec 16, 2022 | 19.16 | 19.22 | 18.91 | 19.08 | 377,462 | -0.23(-1.21%) |
Dec 15, 2022 | 19.51 | 19.51 | 19.23 | 19.31 | 454,661 | -0.34(-1.71%) |
Dec 14, 2022 | 19.74 | 19.89 | 19.54 | 19.65 | 266,612 | -0.07(-0.38%) |
Dec 13, 2022 | 20.04 | 20.09 | 19.64 | 19.72 | 389,608 | +0.04(+0.19%) |
Dec 12, 2022 | 19.54 | 19.72 | 19.40 | 19.68 | 688,282 | +0.18(+0.91%) |
Dec 09, 2022 | 19.60 | 19.66 | 19.50 | 19.51 | 352,939 | -0.11(-0.57%) |
Dec 08, 2022 | 19.63 | 19.69 | 19.56 | 19.62 | 295,060 | +0.06(+0.29%) |
Dec 07, 2022 | 19.56 | 19.70 | 19.52 | 19.56 | 330,395 | -0.01(-0.05%) |
Dec 06, 2022 | 19.72 | 19.74 | 19.46 | 19.57 | 279,618 | -0.13(-0.66%) |
Dec 05, 2022 | 19.94 | 19.94 | 19.64 | 19.70 | 234,670 | -0.35(-1.77%) |
Dec 02, 2022 | 19.94 | 20.09 | 19.89 | 20.06 | 295,938 | +0.00(+0.00%) |
Dec 01, 2022 | 20.18 | 20.25 | 19.98 | 20.06 | 301,638 | -0.03(-0.14%) |
Nov 30, 2022 | 19.80 | 20.10 | 19.57 | 20.08 | 432,874 | +0.28(+1.41%) |
Nov 29, 2022 | 19.72 | 19.83 | 19.68 | 19.80 | 199,982 | +0.07(+0.33%) |
Nov 28, 2022 | 19.94 | 19.94 | 19.68 | 19.74 | 461,519 | -0.30(-1.49%) |
Nov 25, 2022 | 19.93 | 20.05 | 19.93 | 20.04 | 156,225 | +0.13(+0.66%) |
Nov 23, 2022 | 19.93 | 19.93 | 19.79 | 19.91 | 969,281 | -0.06(-0.28%) |
Nov 22, 2022 | 19.81 | 19.97 | 19.79 | 19.96 | 728,290 | +0.26(+1.33%) |
Nov 21, 2022 | 19.56 | 19.70 | 19.52 | 19.70 | 466,203 | +0.14(+0.71%) |
Nov 18, 2022 | 19.49 | 19.60 | 19.45 | 19.56 | 250,513 | +0.21(+1.10%) |
Nov 17, 2022 | 19.27 | 19.36 | 19.15 | 19.35 | 328,297 | -0.07(-0.38%) |
Nov 16, 2022 | 19.53 | 19.55 | 19.37 | 19.42 | 438,017 | -0.13(-0.67%) |
Nov 15, 2022 | 19.64 | 19.72 | 19.39 | 19.55 | 421,711 | +0.10(+0.53%) |
Nov 14, 2022 | 19.57 | 19.74 | 19.45 | 19.45 | 510,316 | -0.12(-0.60%) |
Nov 11, 2022 | 19.59 | 19.63 | 19.41 | 19.57 | 392,362 | +0.06(+0.32%) |
Nov 10, 2022 | 19.26 | 19.52 | 19.13 | 19.51 | 599,979 | +0.70(+3.71%) |
Nov 09, 2022 | 18.96 | 19.06 | 18.80 | 18.81 | 447,624 | -0.25(-1.32%) |
Nov 08, 2022 | 19.05 | 19.17 | 18.89 | 19.06 | 564,602 | +0.06(+0.29%) |
Nov 07, 2022 | 19.04 | 19.04 | 18.86 | 19.00 | 353,998 | +0.02(+0.10%) |
Nov 04, 2022 | 18.88 | 19.00 | 18.68 | 18.99 | 540,988 | +0.32(+1.69%) |
Nov 03, 2022 | 18.71 | 18.77 | 18.48 | 18.67 | 653,331 | -0.17(-0.89%) |
Nov 02, 2022 | 19.13 | 18.82 | 18.84 | 733,591 | -0.33(-1.70%) | |
Nov 01, 2022 | 19.28 | 19.28 | 19.12 | 19.16 | 351,981 | -0.01(-0.05%) |
Oct 31, 2022 | 19.20 | 19.27 | 19.12 | 19.17 | 369,374 | -0.09(-0.48%) |
Oct 28, 2022 | 18.86 | 19.28 | 18.86 | 19.27 | 552,191 | +0.45(+2.37%) |
Oct 27, 2022 | 18.83 | 19.00 | 18.78 | 18.82 | 574,110 | +0.12(+0.65%) |
Oct 26, 2022 | 18.68 | 18.81 | 18.59 | 18.70 | 508,409 | +0.13(+0.70%) |
Oct 25, 2022 | 18.27 | 18.59 | 18.26 | 18.57 | 421,298 | +0.24(+1.32%) |
Oct 24, 2022 | 18.30 | 18.40 | 18.20 | 18.33 | 468,620 | +0.16(+0.86%) |
Oct 21, 2022 | 17.85 | 18.21 | 17.82 | 18.17 | 395,454 | +0.37(+2.08%) |
Oct 20, 2022 | 18.09 | 18.16 | 17.74 | 17.80 | 321,604 | -0.25(-1.39%) |
Oct 19, 2022 | 18.15 | 18.22 | 17.91 | 18.05 | 446,125 | -0.17(-0.92%) |
Oct 18, 2022 | 18.26 | 18.36 | 18.09 | 18.22 | 673,739 | +0.21(+1.18%) |
Oct 17, 2022 | 17.99 | 18.11 | 17.96 | 18.00 | 370,827 | +0.25(+1.41%) |
Oct 14, 2022 | 18.04 | 18.18 | 17.70 | 17.75 | 307,306 | -0.22(-1.24%) |
Oct 13, 2022 | 17.26 | 18.02 | 17.16 | 17.98 | 402,934 | +0.56(+3.24%) |
Oct 12, 2022 | 17.51 | 17.57 | 17.40 | 17.41 | 204,558 | -0.14(-0.79%) |
Oct 11, 2022 | 17.36 | 17.71 | 17.35 | 17.55 | 336,302 | +0.10(+0.58%) |
Oct 10, 2022 | 17.41 | 17.59 | 17.38 | 17.45 | 260,011 | +0.07(+0.43%) |
Oct 07, 2022 | 17.69 | 17.69 | 17.30 | 17.37 | 262,276 | -0.37(-2.09%) |
Oct 06, 2022 | 17.99 | 17.99 | 17.70 | 17.74 | 267,928 | -0.23(-1.29%) |
Oct 05, 2022 | 17.97 | 18.07 | 17.83 | 17.98 | 209,211 | -0.17(-0.92%) |
Oct 04, 2022 | 17.84 | 18.16 | 17.83 | 18.14 | 381,365 | +0.48(+2.73%) |
Oct 03, 2022 | 17.44 | 17.73 | 17.34 | 17.66 | 391,212 | +0.44(+2.58%) |
Sep 30, 2022 | 17.47 | 17.55 | 17.19 | 17.22 | 358,718 | -0.24(-1.38%) |
Sep 29, 2022 | 17.77 | 17.77 | 17.38 | 17.46 | 346,877 | -0.39(-2.18%) |
Sep 28, 2022 | 17.68 | 17.93 | 17.59 | 17.85 | 291,340 | +0.28(+1.58%) |
Sep 27, 2022 | 17.93 | 17.97 | 17.48 | 17.57 | 1,810,531 | -0.22(-1.25%) |
Sep 26, 2022 | 17.99 | 18.06 | 17.71 | 17.79 | 394,077 | -0.25(-1.39%) |
Sep 23, 2022 | 18.29 | 18.29 | 17.82 | 18.04 | 860,774 | -0.35(-1.91%) |
Sep 22, 2022 | 18.52 | 18.52 | 18.35 | 18.39 | 365,979 | -0.10(-0.55%) |
Sep 21, 2022 | 18.83 | 18.89 | 18.49 | 18.49 | 277,619 | -0.23(-1.24%) |
Sep 20, 2022 | 18.84 | 18.84 | 18.59 | 18.73 | 266,219 | -0.20(-1.08%) |
Sep 19, 2022 | 18.63 | 18.93 | 18.60 | 18.93 | 292,246 | +0.20(+1.07%) |
Sep 16, 2022 | 18.65 | 18.74 | 18.59 | 18.73 | 295,352 | -0.04(-0.20%) |
Sep 15, 2022 | 18.84 | 18.90 | 18.70 | 18.77 | 247,773 | -0.06(-0.34%) |
Sep 14, 2022 | 18.91 | 18.91 | 18.72 | 18.83 | 328,299 | -0.02(-0.10%) |
Sep 13, 2022 | 19.27 | 19.27 | 18.78 | 18.85 | 293,614 | -0.64(-3.27%) |
Sep 12, 2022 | 19.40 | 19.55 | 19.38 | 19.49 | 267,878 | +0.18(+0.91%) |
Sep 09, 2022 | 19.19 | 19.36 | 19.14 | 19.31 | 261,346 | +0.24(+1.26%) |
Sep 08, 2022 | 18.97 | 19.11 | 18.83 | 19.07 | 305,182 | +0.04(+0.19%) |
Sep 07, 2022 | 18.69 | 19.04 | 18.67 | 19.03 | 246,605 | +0.33(+1.78%) |
Sep 06, 2022 | 18.93 | 18.97 | 18.65 | 18.70 | 319,402 | -0.19(-1.03%) |
Sep 02, 2022 | 19.16 | 19.25 | 18.81 | 18.89 | 348,043 | -0.12(-0.63%) |
Sep 01, 2022 | 18.86 | 19.03 | 18.82 | 19.01 | 392,228 | +0.06(+0.29%) |
Aug 31, 2022 | 19.13 | 19.13 | 18.94 | 18.96 | 299,461 | -0.16(-0.82%) |
Aug 30, 2022 | 19.30 | 19.30 | 19.07 | 19.12 | 1,249,949 | -0.18(-0.96%) |
Aug 29, 2022 | 19.27 | 19.40 | 19.17 | 19.30 | 997,034 | -0.06(-0.33%) |
Aug 26, 2022 | 19.83 | 19.83 | 19.35 | 19.37 | 563,221 | -0.41(-2.05%) |
Aug 25, 2022 | 19.61 | 19.77 | 19.58 | 19.77 | 160,844 | +0.19(+0.99%) |
Aug 24, 2022 | 19.62 | 19.63 | 19.50 | 19.58 | 953,486 | -0.06(-0.28%) |
Aug 23, 2022 | 19.70 | 19.72 | 19.61 | 19.63 | 156,216 | -0.06(-0.33%) |
Aug 22, 2022 | 19.93 | 19.93 | 19.65 | 19.70 | 516,676 | -0.35(-1.77%) |
Aug 19, 2022 | 20.13 | 20.13 | 20.00 | 20.05 | 311,936 | -0.09(-0.46%) |
Aug 18, 2022 | 20.20 | 20.20 | 20.04 | 20.14 | 161,238 | +0.01(+0.05%) |
Aug 17, 2022 | 20.14 | 20.20 | 20.05 | 20.13 | 270,791 | -0.11(-0.55%) |
Aug 16, 2022 | 20.08 | 20.29 | 20.08 | 20.25 | 210,518 | +0.12(+0.59%) |
Aug 15, 2022 | 19.95 | 20.13 | 19.88 | 20.13 | 343,216 | +0.08(+0.41%) |
Aug 12, 2022 | 19.85 | 20.04 | 19.82 | 20.04 | 341,106 | +0.29(+1.49%) |
Aug 11, 2022 | 19.67 | 19.88 | 19.67 | 19.75 | 463,269 | +0.15(+0.75%) |
Aug 10, 2022 | 19.57 | 19.63 | 19.55 | 19.60 | 386,406 | +0.22(+1.14%) |
Aug 09, 2022 | 19.33 | 19.39 | 19.31 | 19.38 | 179,099 | +0.09(+0.48%) |
Aug 08, 2022 | 19.23 | 19.43 | 19.23 | 19.29 | 181,362 | +0.08(+0.43%) |
Aug 05, 2022 | 19.18 | 19.21 | 19.08 | 19.21 | 329,451 | +0.02(+0.10%) |
Aug 04, 2022 | 19.34 | 19.34 | 19.17 | 19.19 | 332,093 | -0.17(-0.86%) |
Aug 03, 2022 | 19.37 | 19.40 | 19.20 | 19.35 | 554,643 | +0.05(+0.24%) |
Aug 02, 2022 | 19.55 | 19.55 | 19.29 | 19.31 | 231,102 | -0.21(-1.08%) |
Aug 01, 2022 | 19.45 | 19.56 | 19.35 | 19.52 | 398,301 | +0.04(+0.19%) |
Jul 29, 2022 | 19.39 | 19.53 | 19.33 | 19.48 | 449,835 | +0.15(+0.76%) |
Jul 28, 2022 | 19.13 | 19.36 | 19.03 | 19.33 | 146,854 | +0.22(+1.16%) |
Jul 27, 2022 | 19.05 | 19.16 | 18.91 | 19.11 | 314,736 | +0.11(+0.58%) |
Jul 26, 2022 | 18.92 | 19.04 | 18.92 | 19.00 | 382,287 | +0.06(+0.34%) |
Jul 25, 2022 | 18.74 | 18.96 | 18.74 | 18.94 | 180,883 | +0.22(+1.18%) |
Jul 22, 2022 | 18.77 | 18.82 | 18.60 | 18.72 | 577,310 | -0.03(-0.15%) |
Jul 21, 2022 | 18.70 | 18.75 | 18.54 | 18.75 | 296,060 | -0.05(-0.24%) |
Jul 20, 2022 | 18.98 | 18.98 | 18.68 | 18.79 | 230,169 | -0.18(-0.97%) |
Jul 19, 2022 | 18.77 | 19.00 | 18.77 | 18.98 | 361,478 | +0.33(+1.78%) |
Jul 18, 2022 | 18.88 | 18.89 | 18.62 | 18.64 | 141,548 | -0.12(-0.66%) |
Jul 15, 2022 | 18.70 | 18.80 | 18.55 | 18.77 | 248,643 | +0.23(+1.24%) |
Jul 14, 2022 | 18.42 | 18.55 | 18.34 | 18.54 | 341,959 | -0.15(-0.79%) |
Jul 13, 2022 | 18.71 | 18.79 | 18.53 | 18.68 | 302,193 | -0.14(-0.73%) |
Jul 12, 2022 | 18.78 | 18.99 | 18.74 | 18.82 | 183,366 | +0.02(+0.10%) |
Jul 11, 2022 | 18.73 | 18.85 | 18.71 | 18.80 | 345,971 | +0.04(+0.20%) |
Jul 08, 2022 | 18.92 | 18.96 | 18.72 | 18.77 | 381,456 | -0.16(-0.82%) |
Jul 07, 2022 | 18.96 | 19.01 | 18.88 | 18.92 | 407,162 | +0.09(+0.49%) |
Jul 06, 2022 | 18.86 | 18.95 | 18.65 | 18.83 | 286,567 | -0.01(-0.05%) |
Jul 05, 2022 | 19.03 | 19.03 | 18.49 | 18.84 | 943,325 | -0.32(-1.68%) |
Jul 01, 2022 | 18.89 | 19.17 | 18.77 | 19.16 | 2,813,396 | +0.31(+1.65%) |
Jun 30, 2022 | 18.72 | 18.97 | 18.62 | 18.85 | 537,490 | -0.02(-0.10%) |
Jun 29, 2022 | 19.07 | 19.07 | 18.82 | 18.87 | 358,587 | -0.17(-0.87%) |
Jun 28, 2022 | 19.28 | 19.39 | 19.01 | 19.03 | 304,923 | -0.13(-0.67%) |
Jun 27, 2022 | 19.13 | 19.23 | 19.03 | 19.16 | 851,514 | +0.06(+0.34%) |
Jun 24, 2022 | 18.77 | 19.12 | 18.74 | 19.10 | 567,725 | +0.44(+2.36%) |
Jun 23, 2022 | 18.55 | 18.68 | 18.46 | 18.66 | 393,126 | +0.15(+0.79%) |
Jun 22, 2022 | 18.29 | 18.61 | 18.29 | 18.51 | 165,441 | +0.00(+0.00%) |
Jun 21, 2022 | 18.35 | 18.57 | 18.32 | 18.51 | 287,252 | +0.34(+1.85%) |
Jun 17, 2022 | 18.28 | 18.41 | 18.07 | 18.17 | 353,378 | -0.01(-0.05%) |
Jun 16, 2022 | 18.33 | 18.35 | 18.09 | 18.18 | 900,654 | -0.43(-2.31%) |
Jun 15, 2022 | 18.65 | 18.81 | 18.43 | 18.61 | 370,761 | +0.07(+0.39%) |
Jun 14, 2022 | 18.77 | 18.82 | 18.39 | 18.54 | 384,884 | -0.16(-0.88%) |
Jun 13, 2022 | 19.04 | 19.12 | 18.61 | 18.70 | 355,137 | -0.65(-3.35%) |
Jun 10, 2022 | 19.40 | 19.50 | 19.26 | 19.35 | 402,072 | -0.23(-1.17%) |
Jun 09, 2022 | 19.90 | 19.95 | 19.57 | 19.58 | 209,570 | -0.35(-1.74%) |
Jun 08, 2022 | 20.20 | 20.20 | 19.89 | 19.93 | 220,206 | -0.34(-1.67%) |
Jun 07, 2022 | 20.11 | 20.29 | 20.03 | 20.27 | 305,879 | +0.09(+0.45%) |
Jun 06, 2022 | 20.18 | 20.26 | 20.13 | 20.18 | 299,007 | +0.13(+0.64%) |
Jun 03, 2022 | 20.11 | 20.18 | 20.02 | 20.05 | 370,916 | -0.15(-0.72%) |
Jun 02, 2022 | 20.18 | 20.21 | 19.82 | 20.19 | 1,507,388 | +0.07(+0.36%) |
Jun 01, 2022 | 20.29 | 20.29 | 19.88 | 20.12 | 987,337 | -0.09(-0.45%) |
May 31, 2022 | 20.27 | 20.33 | 20.06 | 20.21 | 297,736 | -0.11(-0.54%) |
May 27, 2022 | 20.16 | 20.33 | 20.16 | 20.32 | 229,677 | +0.21(+1.05%) |
May 26, 2022 | 20.08 | 20.22 | 20.08 | 20.11 | 286,005 | +0.14(+0.69%) |
May 25, 2022 | 19.77 | 20.02 | 19.77 | 19.97 | 187,844 | +0.16(+0.83%) |
May 24, 2022 | 19.58 | 19.84 | 19.35 | 19.81 | 286,853 | +0.21(+1.07%) |
May 23, 2022 | 19.58 | 19.75 | 19.48 | 19.60 | 283,660 | +0.24(+1.22%) |
May 20, 2022 | 19.49 | 19.50 | 19.05 | 19.36 | 362,223 | +0.01(+0.05%) |
May 19, 2022 | 19.42 | 19.53 | 19.22 | 19.35 | 349,320 | -0.23(-1.16%) |
May 18, 2022 | 19.91 | 19.91 | 19.53 | 19.58 | 386,016 | -0.36(-1.83%) |
May 17, 2022 | 19.80 | 19.95 | 19.66 | 19.95 | 258,641 | +0.36(+1.81%) |
May 16, 2022 | 19.49 | 19.68 | 19.38 | 19.59 | 241,954 | +0.12(+0.61%) |
May 13, 2022 | 19.41 | 19.52 | 19.27 | 19.47 | 574,674 | +0.19(+0.99%) |
May 12, 2022 | 19.21 | 19.29 | 19.02 | 19.28 | 532,928 | +0.08(+0.43%) |
May 11, 2022 | 19.22 | 19.55 | 19.18 | 19.20 | 300,784 | +0.02(+0.09%) |
May 10, 2022 | 19.57 | 19.59 | 18.96 | 19.18 | 370,108 | -0.31(-1.59%) |
May 09, 2022 | 19.47 | 19.68 | 19.36 | 19.49 | 453,990 | -0.11(-0.56%) |
May 06, 2022 | 19.48 | 19.65 | 19.39 | 19.60 | 825,380 | +0.09(+0.47%) |
May 05, 2022 | 19.72 | 19.73 | 19.34 | 19.51 | 363,054 | -0.35(-1.74%) |
May 04, 2022 | 19.41 | 19.86 | 19.30 | 19.86 | 286,461 | +0.47(+2.45%) |
May 03, 2022 | 19.20 | 19.50 | 19.15 | 19.38 | 787,457 | +0.24(+1.24%) |