Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.75 | 18.81 | 18.74 | 18.81 | 13,866,153 | +0.09(+0.48%) |
Jan 30, 2023 | 18.78 | 18.78 | 18.71 | 18.72 | 5,830,527 | -0.04(-0.24%) |
Jan 27, 2023 | 18.79 | 18.82 | 18.75 | 18.76 | 5,621,883 | -0.02(-0.10%) |
Jan 26, 2023 | 18.81 | 18.81 | 18.76 | 18.78 | 7,328,897 | +0.01(+0.05%) |
Jan 25, 2023 | 18.75 | 18.77 | 18.72 | 18.77 | 5,563,776 | +0.01(+0.05%) |
Jan 24, 2023 | 18.74 | 18.77 | 18.73 | 18.76 | 4,931,032 | +0.00(+0.00%) |
Jan 23, 2023 | 18.74 | 18.79 | 18.70 | 18.76 | 13,701,362 | +0.05(+0.25%) |
Jan 20, 2023 | 18.76 | 18.79 | 18.69 | 18.72 | 10,152,244 | -0.01(-0.05%) |
Jan 19, 2023 | 18.72 | 18.74 | 18.69 | 18.72 | 7,998,665 | +0.00(+0.00%) |
Jan 18, 2023 | 18.76 | 18.80 | 18.72 | 18.72 | 22,297,608 | -0.01(-0.05%) |
Jan 17, 2023 | 18.72 | 18.75 | 18.64 | 18.73 | 5,027,322 | +0.02(+0.09%) |
Jan 13, 2023 | 18.69 | 18.75 | 18.68 | 18.72 | 8,448,042 | -0.01(-0.05%) |
Jan 12, 2023 | 18.64 | 18.72 | 18.63 | 18.72 | 7,695,469 | +0.06(+0.33%) |
Jan 11, 2023 | 18.63 | 18.66 | 18.59 | 18.66 | 7,327,130 | +0.07(+0.38%) |
Jan 10, 2023 | 18.60 | 18.64 | 18.56 | 18.59 | 9,005,072 | -0.03(-0.14%) |
Jan 09, 2023 | 18.56 | 18.65 | 18.56 | 18.62 | 9,771,327 | +0.06(+0.33%) |
Jan 06, 2023 | 18.40 | 18.57 | 18.40 | 18.56 | 10,105,302 | +0.18(+0.96%) |
Jan 05, 2023 | 18.36 | 18.40 | 18.33 | 18.38 | 9,784,502 | +0.02(+0.10%) |
Jan 04, 2023 | 18.28 | 18.37 | 18.28 | 18.36 | 12,514,043 | +0.10(+0.53%) |
Jan 03, 2023 | 18.21 | 18.33 | 18.21 | 18.26 | 12,373,231 | +0.08(+0.44%) |
Dec 30, 2022 | 18.26 | 18.26 | 18.17 | 18.18 | 9,146,439 | -0.08(-0.44%) |
Dec 29, 2022 | 18.18 | 18.27 | 18.16 | 18.26 | 10,686,017 | +0.10(+0.54%) |
Dec 28, 2022 | 18.32 | 18.36 | 18.16 | 18.17 | 6,414,754 | -0.15(-0.82%) |
Dec 27, 2022 | 18.41 | 18.42 | 18.31 | 18.32 | 5,264,392 | -0.12(-0.62%) |
Dec 23, 2022 | 18.39 | 18.45 | 18.35 | 18.43 | 6,039,800 | +0.09(+0.48%) |
Dec 22, 2022 | 18.36 | 18.39 | 18.26 | 18.34 | 8,003,461 | -0.04(-0.24%) |
Dec 21, 2022 | 18.30 | 18.39 | 18.28 | 18.39 | 9,252,863 | +0.13(+0.73%) |
Dec 20, 2022 | 18.24 | 18.27 | 18.24 | 18.26 | 6,736,737 | -0.01(-0.05%) |
Dec 19, 2022 | 18.32 | 18.34 | 18.18 | 18.26 | 17,521,104 | -0.06(-0.31%) |
Dec 16, 2022 | 18.33 | 18.35 | 18.24 | 18.32 | 12,810,729 | +0.04(+0.19%) |
Dec 15, 2022 | 18.36 | 18.36 | 18.26 | 18.29 | 6,965,905 | -0.06(-0.33%) |
Dec 14, 2022 | 18.42 | 18.43 | 18.33 | 18.35 | 7,493,510 | -0.06(-0.33%) |
Dec 13, 2022 | 18.41 | 18.43 | 18.32 | 18.41 | 14,540,635 | +0.14(+0.77%) |
Dec 12, 2022 | 18.22 | 18.27 | 18.22 | 18.27 | 10,693,532 | +0.03(+0.14%) |
Dec 09, 2022 | 18.22 | 18.25 | 18.17 | 18.24 | 6,212,216 | +0.03(+0.14%) |
Dec 08, 2022 | 18.20 | 18.26 | 18.20 | 18.22 | 5,923,808 | +0.04(+0.19%) |
Dec 07, 2022 | 18.22 | 18.27 | 18.17 | 18.18 | 7,566,423 | +0.02(+0.10%) |
Dec 06, 2022 | 18.31 | 18.32 | 18.16 | 18.16 | 10,558,216 | -0.15(-0.81%) |
Dec 05, 2022 | 18.29 | 18.33 | 18.29 | 18.31 | 10,634,386 | -0.02(-0.10%) |
Dec 02, 2022 | 18.28 | 18.35 | 18.28 | 18.33 | 13,633,211 | -0.02(-0.10%) |
Dec 01, 2022 | 18.26 | 18.36 | 18.26 | 18.35 | 10,086,293 | +0.09(+0.48%) |
Nov 30, 2022 | 18.13 | 18.27 | 18.11 | 18.26 | 21,292,832 | +0.11(+0.58%) |
Nov 29, 2022 | 18.11 | 18.18 | 18.11 | 18.15 | 5,351,884 | +0.01(+0.05%) |
Nov 28, 2022 | 18.25 | 18.25 | 18.12 | 18.15 | 5,010,464 | -0.04(-0.24%) |
Nov 25, 2022 | 18.25 | 18.27 | 18.18 | 18.19 | 2,102,711 | -0.04(-0.24%) |
Nov 23, 2022 | 18.22 | 18.26 | 18.18 | 18.23 | 8,345,684 | +0.04(+0.24%) |
Nov 22, 2022 | 18.15 | 18.20 | 18.14 | 18.19 | 8,428,565 | +0.04(+0.19%) |
Nov 21, 2022 | 18.22 | 18.23 | 18.15 | 18.15 | 12,458,513 | -0.08(-0.46%) |
Nov 18, 2022 | 18.22 | 18.28 | 18.19 | 18.24 | 12,716,072 | +0.01(+0.05%) |
Nov 17, 2022 | 18.25 | 18.25 | 18.19 | 18.23 | 8,094,323 | -0.05(-0.29%) |
Nov 16, 2022 | 18.25 | 18.32 | 18.24 | 18.28 | 12,755,427 | +0.00(+0.00%) |
Nov 15, 2022 | 18.25 | 18.33 | 18.17 | 18.28 | 12,073,648 | +0.15(+0.82%) |
Nov 14, 2022 | 18.37 | 18.37 | 18.11 | 18.13 | 13,848,637 | -0.22(-1.19%) |
Nov 11, 2022 | 18.29 | 18.39 | 18.29 | 18.35 | 6,721,104 | +0.01(+0.05%) |
Nov 10, 2022 | 18.16 | 18.37 | 18.16 | 18.34 | 19,664,380 | +0.28(+1.55%) |
Nov 09, 2022 | 18.15 | 18.15 | 18.05 | 18.06 | 6,023,811 | -0.09(-0.48%) |
Nov 08, 2022 | 18.12 | 18.15 | 18.09 | 18.15 | 7,250,844 | +0.04(+0.24%) |
Nov 07, 2022 | 18.09 | 18.12 | 18.09 | 18.11 | 5,330,102 | +0.01(+0.05%) |
Nov 04, 2022 | 18.10 | 18.12 | 18.05 | 18.10 | 7,820,797 | +0.07(+0.39%) |
Nov 03, 2022 | 17.97 | 18.04 | 17.95 | 18.03 | 16,944,538 | +0.00(+0.00%) |
Nov 02, 2022 | 18.00 | 18.03 | 13,139,764 | -0.03(-0.15%) | ||
Nov 01, 2022 | 18.07 | 18.13 | 18.05 | 18.05 | 15,904,605 | -0.02(-0.10%) |
Oct 31, 2022 | 18.08 | 18.08 | 18.01 | 18.07 | 14,096,206 | -0.03(-0.14%) |
Oct 28, 2022 | 17.98 | 18.11 | 17.98 | 18.10 | 19,589,204 | +0.10(+0.58%) |
Oct 27, 2022 | 17.92 | 18.00 | 17.92 | 17.99 | 6,971,073 | +0.06(+0.34%) |
Oct 26, 2022 | 17.86 | 17.94 | 17.86 | 17.93 | 6,351,963 | -0.02(-0.10%) |
Oct 25, 2022 | 17.93 | 17.95 | 17.90 | 17.95 | 11,173,613 | +0.04(+0.24%) |
Oct 24, 2022 | 17.98 | 17.98 | 17.86 | 17.91 | 5,003,870 | +0.01(+0.03%) |
Oct 21, 2022 | 17.95 | 17.98 | 17.90 | 17.90 | 11,067,334 | -0.08(-0.43%) |
Oct 20, 2022 | 18.00 | 18.05 | 17.96 | 17.98 | 10,750,437 | +0.00(+0.00%) |
Oct 19, 2022 | 18.02 | 18.04 | 17.95 | 17.98 | 22,119,030 | -0.08(-0.43%) |
Oct 18, 2022 | 17.98 | 18.07 | 17.96 | 18.06 | 12,085,480 | +0.10(+0.58%) |
Oct 17, 2022 | 17.82 | 17.97 | 17.81 | 17.95 | 9,875,062 | +0.15(+0.83%) |
Oct 14, 2022 | 17.80 | 17.84 | 17.76 | 17.80 | 17,510,284 | +0.03(+0.15%) |
Oct 13, 2022 | 17.67 | 17.81 | 17.61 | 17.78 | 10,531,779 | +0.03(+0.15%) |
Oct 12, 2022 | 17.80 | 17.85 | 17.75 | 17.75 | 6,604,606 | -0.09(-0.49%) |
Oct 11, 2022 | 17.85 | 17.90 | 17.79 | 17.84 | 6,649,645 | +0.03(+0.15%) |
Oct 10, 2022 | 17.89 | 17.90 | 17.74 | 17.81 | 3,377,342 | -0.09(-0.48%) |
Oct 07, 2022 | 17.94 | 17.96 | 17.87 | 17.90 | 9,815,744 | -0.06(-0.34%) |
Oct 06, 2022 | 17.91 | 17.99 | 17.91 | 17.96 | 4,514,826 | +0.02(+0.10%) |
Oct 05, 2022 | 17.86 | 18.00 | 17.86 | 17.94 | 8,795,750 | +0.02(+0.10%) |
Oct 04, 2022 | 17.76 | 17.96 | 17.76 | 17.93 | 14,010,695 | +0.25(+1.42%) |
Oct 03, 2022 | 17.57 | 17.70 | 17.57 | 17.67 | 9,967,363 | +0.15(+0.84%) |
Sep 30, 2022 | 17.58 | 17.64 | 17.41 | 17.53 | 12,468,324 | -0.05(-0.30%) |
Sep 29, 2022 | 17.53 | 17.69 | 17.53 | 17.58 | 16,971,994 | -0.12(-0.69%) |
Sep 28, 2022 | 17.71 | 17.72 | 17.66 | 17.70 | 11,870,602 | +0.04(+0.25%) |
Sep 27, 2022 | 17.70 | 17.75 | 17.66 | 17.66 | 10,495,654 | -0.03(-0.20%) |
Sep 26, 2022 | 17.72 | 17.75 | 17.66 | 17.69 | 11,068,007 | -0.01(-0.05%) |
Sep 23, 2022 | 17.87 | 17.87 | 17.69 | 17.70 | 16,731,471 | -0.19(-1.07%) |
Sep 22, 2022 | 17.98 | 17.98 | 17.88 | 17.89 | 9,388,318 | -0.08(-0.43%) |
Sep 21, 2022 | 18.01 | 18.07 | 17.95 | 17.97 | 9,677,170 | -0.01(-0.05%) |
Sep 20, 2022 | 18.00 | 18.07 | 17.93 | 17.98 | 11,674,092 | -0.07(-0.38%) |
Sep 19, 2022 | 18.00 | 18.07 | 18.00 | 18.05 | 8,545,098 | +0.04(+0.22%) |
Sep 16, 2022 | 17.99 | 18.03 | 17.96 | 18.01 | 7,782,604 | -0.03(-0.19%) |
Sep 15, 2022 | 18.09 | 18.09 | 18.02 | 18.04 | 9,268,398 | -0.03(-0.14%) |
Sep 14, 2022 | 18.09 | 18.10 | 18.02 | 18.07 | 10,670,315 | +0.00(+0.00%) |
Sep 13, 2022 | 18.15 | 18.18 | 18.02 | 18.07 | 19,149,118 | -0.17(-0.95%) |
Sep 12, 2022 | 18.22 | 18.26 | 18.21 | 18.24 | 9,450,003 | +0.05(+0.29%) |
Sep 09, 2022 | 18.14 | 18.21 | 18.13 | 18.19 | 12,465,912 | +0.10(+0.57%) |
Sep 08, 2022 | 18.07 | 18.15 | 18.04 | 18.09 | 8,697,806 | +0.03(+0.19%) |
Sep 07, 2022 | 17.99 | 18.10 | 17.99 | 18.05 | 15,627,283 | +0.07(+0.38%) |
Sep 06, 2022 | 18.06 | 18.07 | 17.98 | 17.98 | 8,358,900 | -0.04(-0.24%) |
Sep 02, 2022 | 18.08 | 18.12 | 18.00 | 18.02 | 8,593,343 | +0.00(+0.00%) |
Sep 01, 2022 | 18.12 | 18.14 | 18.02 | 18.02 | 23,981,852 | -0.10(-0.57%) |
Aug 31, 2022 | 18.15 | 18.18 | 18.12 | 18.13 | 15,591,504 | -0.02(-0.10%) |
Aug 30, 2022 | 18.19 | 18.19 | 18.12 | 18.15 | 14,099,800 | -0.03(-0.14%) |
Aug 29, 2022 | 18.14 | 18.19 | 18.13 | 18.17 | 9,562,821 | +0.03(+0.14%) |
Aug 26, 2022 | 18.24 | 18.28 | 18.13 | 18.15 | 9,454,530 | -0.09(-0.47%) |
Aug 25, 2022 | 18.20 | 18.25 | 18.20 | 18.23 | 3,481,803 | +0.03(+0.14%) |
Aug 24, 2022 | 18.14 | 18.23 | 18.14 | 18.21 | 6,720,661 | +0.05(+0.29%) |
Aug 23, 2022 | 18.15 | 18.18 | 18.11 | 18.15 | 10,444,433 | +0.03(+0.14%) |
Aug 22, 2022 | 18.21 | 18.24 | 18.09 | 18.13 | 18,563,414 | -0.08(-0.43%) |
Aug 19, 2022 | 18.30 | 18.33 | 18.20 | 18.21 | 12,435,158 | -0.12(-0.66%) |
Aug 18, 2022 | 18.32 | 18.35 | 18.29 | 18.33 | 6,947,374 | +0.02(+0.09%) |
Aug 17, 2022 | 18.35 | 18.41 | 18.31 | 18.31 | 7,608,500 | -0.11(-0.61%) |
Aug 16, 2022 | 18.44 | 18.47 | 18.41 | 18.42 | 7,390,437 | -0.04(-0.23%) |
Aug 15, 2022 | 18.45 | 18.47 | 18.40 | 18.47 | 12,773,084 | +0.01(+0.05%) |
Aug 12, 2022 | 18.51 | 18.51 | 18.44 | 18.46 | 10,866,397 | -0.03(-0.14%) |
Aug 11, 2022 | 18.43 | 18.49 | 18.38 | 18.48 | 19,767,934 | +0.04(+0.23%) |
Aug 10, 2022 | 18.38 | 18.44 | 18.36 | 18.44 | 9,585,038 | +0.11(+0.61%) |
Aug 09, 2022 | 18.33 | 18.36 | 18.28 | 18.33 | 8,579,043 | -0.01(-0.05%) |
Aug 08, 2022 | 18.34 | 18.36 | 18.31 | 18.34 | 9,643,831 | +0.03(+0.19%) |
Aug 05, 2022 | 18.23 | 18.30 | 18.21 | 18.30 | 9,724,342 | +0.04(+0.24%) |
Aug 04, 2022 | 18.17 | 18.26 | 18.15 | 18.26 | 12,112,135 | +0.09(+0.52%) |
Aug 03, 2022 | 18.05 | 18.16 | 18.05 | 18.16 | 11,469,776 | +0.09(+0.48%) |
Aug 02, 2022 | 18.04 | 18.10 | 18.04 | 18.08 | 10,833,853 | +0.01(+0.05%) |
Aug 01, 2022 | 18.07 | 18.08 | 18.02 | 18.07 | 12,025,344 | +0.01(+0.05%) |
Jul 29, 2022 | 18.10 | 18.10 | 18.04 | 18.06 | 8,595,246 | +0.02(+0.10%) |
Jul 28, 2022 | 18.04 | 18.08 | 17.96 | 18.04 | 14,121,966 | +0.05(+0.29%) |
Jul 27, 2022 | 18.01 | 18.07 | 17.95 | 17.99 | 13,883,473 | +0.04(+0.24%) |
Jul 26, 2022 | 18.02 | 18.06 | 17.95 | 17.95 | 10,112,909 | -0.11(-0.62%) |
Jul 25, 2022 | 18.01 | 18.06 | 18.00 | 18.06 | 11,868,909 | +0.05(+0.29%) |
Jul 22, 2022 | 18.10 | 18.16 | 17.96 | 18.01 | 7,026,283 | -0.06(-0.33%) |
Jul 21, 2022 | 18.02 | 18.07 | 17.96 | 18.07 | 8,686,151 | +0.12(+0.67%) |
Jul 20, 2022 | 17.91 | 18.04 | 17.91 | 17.95 | 10,660,768 | -0.03(-0.14%) |
Jul 19, 2022 | 17.81 | 17.98 | 17.81 | 17.98 | 11,124,750 | +0.20(+1.11%) |
Jul 18, 2022 | 17.72 | 17.84 | 17.72 | 17.78 | 19,915,674 | +0.04(+0.25%) |
Jul 15, 2022 | 17.62 | 17.75 | 17.62 | 17.73 | 17,297,904 | +0.12(+0.68%) |
Jul 14, 2022 | 17.54 | 17.65 | 17.53 | 17.61 | 15,395,054 | -0.02(-0.10%) |
Jul 13, 2022 | 17.53 | 17.64 | 17.49 | 17.63 | 13,653,887 | +0.08(+0.44%) |
Jul 12, 2022 | 17.51 | 17.62 | 17.51 | 17.55 | 7,532,105 | +0.03(+0.15%) |
Jul 11, 2022 | 17.65 | 17.65 | 17.52 | 17.53 | 16,374,709 | -0.11(-0.63%) |
Jul 08, 2022 | 17.54 | 17.66 | 17.52 | 17.64 | 12,083,710 | +0.09(+0.49%) |
Jul 07, 2022 | 17.44 | 17.56 | 17.42 | 17.55 | 13,746,822 | +0.09(+0.49%) |
Jul 06, 2022 | 17.41 | 17.49 | 17.40 | 17.47 | 8,679,673 | +0.03(+0.15%) |
Jul 05, 2022 | 17.40 | 17.52 | 17.38 | 17.44 | 9,245,868 | -0.09(-0.54%) |
Jul 01, 2022 | 17.40 | 17.55 | 17.28 | 17.54 | 16,378,691 | +0.14(+0.79%) |
Jun 30, 2022 | 17.50 | 17.50 | 17.29 | 17.40 | 13,829,550 | -0.15(-0.88%) |
Jun 29, 2022 | 17.60 | 17.60 | 17.50 | 17.55 | 8,470,522 | -0.03(-0.20%) |
Jun 28, 2022 | 17.66 | 17.71 | 17.56 | 17.59 | 7,047,598 | -0.03(-0.20%) |
Jun 27, 2022 | 17.69 | 17.69 | 17.61 | 17.62 | 8,945,114 | -0.02(-0.10%) |
Jun 24, 2022 | 17.66 | 17.70 | 17.58 | 17.64 | 14,199,071 | +0.06(+0.34%) |
Jun 23, 2022 | 17.60 | 17.64 | 17.55 | 17.58 | 12,461,585 | -0.03(-0.15%) |
Jun 22, 2022 | 17.66 | 17.74 | 17.58 | 17.60 | 12,885,737 | -0.14(-0.77%) |
Jun 21, 2022 | 17.77 | 17.82 | 17.67 | 17.74 | 17,350,266 | +0.07(+0.42%) |
Jun 17, 2022 | 17.59 | 17.80 | 17.56 | 17.67 | 16,672,041 | +0.07(+0.39%) |
Jun 16, 2022 | 17.65 | 17.68 | 17.52 | 17.60 | 27,961,916 | -0.10(-0.58%) |
Jun 15, 2022 | 17.74 | 17.89 | 17.68 | 17.70 | 24,494,568 | +0.04(+0.24%) |
Jun 14, 2022 | 17.55 | 17.80 | 17.51 | 17.66 | 37,261,176 | +0.29(+1.67%) |
Jun 13, 2022 | 17.77 | 17.81 | 17.36 | 17.37 | 59,537,736 | -0.51(-2.87%) |
Jun 10, 2022 | 18.07 | 18.07 | 17.86 | 17.88 | 18,630,606 | -0.22(-1.23%) |
Jun 09, 2022 | 18.15 | 18.16 | 18.05 | 18.10 | 16,546,537 | -0.03(-0.19%) |
Jun 08, 2022 | 18.18 | 18.20 | 18.11 | 18.14 | 8,460,956 | -0.07(-0.38%) |
Jun 07, 2022 | 18.16 | 18.21 | 18.07 | 18.21 | 16,164,367 | +0.03(+0.19%) |
Jun 06, 2022 | 18.17 | 18.19 | 18.10 | 18.17 | 9,407,704 | +0.02(+0.09%) |
Jun 03, 2022 | 18.13 | 18.18 | 18.04 | 18.16 | 13,797,819 | -0.01(-0.05%) |
Jun 02, 2022 | 18.10 | 18.19 | 18.05 | 18.16 | 19,478,660 | +0.07(+0.38%) |
Jun 01, 2022 | 18.08 | 18.10 | 17.99 | 18.10 | 15,288,166 | +0.07(+0.38%) |
May 31, 2022 | 18.04 | 18.10 | 17.96 | 18.03 | 17,275,660 | -0.05(-0.28%) |
May 27, 2022 | 18.04 | 18.23 | 17.95 | 18.08 | 26,328,034 | +0.09(+0.48%) |
May 26, 2022 | 17.80 | 18.01 | 17.80 | 17.99 | 26,313,802 | +0.19(+1.06%) |
May 25, 2022 | 17.73 | 17.82 | 17.68 | 17.80 | 16,865,926 | +0.03(+0.19%) |
May 24, 2022 | 17.80 | 17.81 | 17.67 | 17.77 | 14,553,468 | -0.03(-0.19%) |
May 23, 2022 | 17.80 | 17.84 | 17.74 | 17.80 | 9,839,169 | +0.03(+0.15%) |
May 20, 2022 | 17.79 | 17.83 | 17.73 | 17.78 | 17,001,002 | +0.01(+0.05%) |
May 19, 2022 | 17.81 | 17.83 | 17.73 | 17.77 | 16,810,374 | -0.06(-0.33%) |
May 18, 2022 | 17.96 | 17.97 | 17.80 | 17.83 | 14,991,544 | -0.15(-0.85%) |
May 17, 2022 | 17.85 | 18.00 | 17.84 | 17.98 | 13,264,969 | +0.13(+0.72%) |
May 16, 2022 | 17.90 | 17.93 | 17.85 | 17.86 | 15,821,841 | -0.04(-0.24%) |
May 13, 2022 | 17.81 | 17.97 | 17.78 | 17.90 | 18,973,230 | +0.13(+0.72%) |
May 12, 2022 | 17.82 | 17.85 | 17.58 | 17.77 | 36,066,396 | -0.06(-0.33%) |
May 11, 2022 | 18.05 | 18.09 | 17.83 | 17.83 | 20,047,010 | -0.23(-1.28%) |
May 10, 2022 | 18.07 | 18.12 | 18.03 | 18.06 | 13,576,871 | +0.01(+0.05%) |
May 09, 2022 | 18.19 | 18.19 | 18.05 | 18.05 | 23,302,558 | -0.16(-0.89%) |
May 06, 2022 | 18.31 | 18.31 | 18.19 | 18.21 | 17,902,404 | -0.09(-0.51%) |
May 05, 2022 | 18.39 | 18.39 | 18.26 | 18.31 | 21,955,530 | -0.09(-0.46%) |
May 04, 2022 | 18.32 | 18.39 | 18.31 | 18.39 | 24,938,532 | +0.05(+0.28%) |
May 03, 2022 | 18.33 | 18.36 | 18.29 | 18.34 | 12,309,780 | +0.03(+0.14%) |
May 02, 2022 | 18.39 | 18.41 | 18.28 | 18.32 | 19,189,416 | -0.08(-0.42%) |
Apr 29, 2022 | 18.42 | 18.44 | 18.38 | 18.39 | 10,231,945 | -0.07(-0.37%) |
Apr 28, 2022 | 18.46 | 18.47 | 18.41 | 18.46 | 12,237,142 | +0.04(+0.23%) |
Apr 27, 2022 | 18.44 | 18.47 | 18.41 | 18.42 | 14,503,159 | +0.01(+0.05%) |
Apr 26, 2022 | 18.53 | 18.53 | 18.39 | 18.41 | 17,456,478 | -0.09(-0.51%) |
Apr 25, 2022 | 18.49 | 18.53 | 18.44 | 18.50 | 14,427,051 | +0.03(+0.14%) |
Apr 22, 2022 | 18.55 | 18.55 | 18.46 | 18.48 | 10,793,179 | -0.07(-0.37%) |
Apr 21, 2022 | 18.59 | 18.59 | 18.49 | 18.55 | 4,592,524 | -0.02(-0.09%) |
Apr 20, 2022 | 18.58 | 18.61 | 18.53 | 18.56 | 8,588,619 | -0.01(-0.05%) |
Apr 19, 2022 | 18.58 | 18.58 | 18.50 | 18.57 | 9,841,933 | +0.06(+0.32%) |
Apr 18, 2022 | 18.57 | 18.58 | 18.50 | 18.51 | 7,190,988 | -0.01(-0.05%) |
Apr 14, 2022 | 18.60 | 18.61 | 18.50 | 18.52 | 11,830,006 | -0.07(-0.37%) |
Apr 13, 2022 | 18.55 | 18.59 | 18.50 | 18.59 | 12,929,290 | +0.06(+0.32%) |
Apr 12, 2022 | 18.50 | 18.54 | 18.48 | 18.53 | 10,693,393 | +0.08(+0.46%) |
Apr 11, 2022 | 18.58 | 18.59 | 18.44 | 18.44 | 14,453,747 | -0.15(-0.82%) |
Apr 08, 2022 | 18.61 | 18.61 | 18.55 | 18.60 | 8,750,202 | +0.00(+0.00%) |
Apr 07, 2022 | 18.58 | 18.61 | 18.54 | 18.60 | 12,387,096 | +0.05(+0.27%) |
Apr 06, 2022 | 18.62 | 18.62 | 18.54 | 18.55 | 14,243,703 | -0.10(-0.55%) |
Apr 05, 2022 | 18.69 | 18.69 | 18.61 | 18.65 | 12,895,083 | -0.02(-0.09%) |
Apr 04, 2022 | 18.58 | 18.67 | 18.56 | 18.67 | 23,829,606 | +0.09(+0.46%) |
Apr 01, 2022 | 18.58 | 18.58 | 18.49 | 18.58 | 14,023,952 | +0.06(+0.32%) |
Mar 31, 2022 | 18.53 | 18.54 | 18.50 | 18.52 | 10,906,795 | -0.01(-0.05%) |
Mar 30, 2022 | 18.58 | 18.58 | 18.50 | 18.53 | 12,558,426 | -0.03(-0.14%) |
Mar 29, 2022 | 18.48 | 18.55 | 18.45 | 18.55 | 17,983,016 | +0.11(+0.60%) |
Mar 28, 2022 | 18.38 | 18.47 | 18.37 | 18.44 | 11,729,689 | +0.07(+0.37%) |
Mar 25, 2022 | 18.44 | 18.44 | 18.36 | 18.38 | 6,165,138 | -0.03(-0.14%) |
Mar 24, 2022 | 18.42 | 18.42 | 18.34 | 18.40 | 10,707,393 | +0.02(+0.09%) |
Mar 23, 2022 | 18.48 | 18.48 | 18.38 | 18.38 | 7,870,451 | -0.05(-0.28%) |
Mar 22, 2022 | 18.47 | 18.48 | 18.43 | 18.44 | 11,419,324 | +0.03(+0.14%) |
Mar 21, 2022 | 18.43 | 18.46 | 18.39 | 18.41 | 13,679,516 | +0.01(+0.04%) |
Mar 18, 2022 | 18.38 | 18.41 | 18.35 | 18.40 | 8,803,766 | +0.06(+0.32%) |
Mar 17, 2022 | 18.23 | 18.41 | 18.23 | 18.34 | 12,941,315 | +0.08(+0.46%) |
Mar 16, 2022 | 18.06 | 18.30 | 18.06 | 18.26 | 16,650,601 | +0.16(+0.89%) |
Mar 15, 2022 | 18.09 | 18.10 | 18.03 | 18.10 | 14,712,395 | +0.02(+0.09%) |
Mar 14, 2022 | 18.10 | 18.13 | 18.06 | 18.08 | 16,246,931 | +0.00(+0.00%) |
Mar 11, 2022 | 18.21 | 18.23 | 18.06 | 18.08 | 23,052,348 | -0.12(-0.65%) |
Mar 10, 2022 | 18.29 | 18.30 | 18.20 | 18.20 | 18,435,036 | -0.11(-0.60%) |
Mar 09, 2022 | 18.28 | 18.34 | 18.26 | 18.31 | 23,817,654 | +0.06(+0.33%) |
Mar 08, 2022 | 18.25 | 18.31 | 18.23 | 18.25 | 22,534,330 | -0.02(-0.09%) |
Mar 07, 2022 | 18.42 | 18.42 | 18.26 | 18.27 | 23,493,822 | -0.16(-0.87%) |
Mar 04, 2022 | 18.45 | 18.45 | 18.40 | 18.43 | 17,332,130 | +0.00(+0.00%) |
Mar 03, 2022 | 18.48 | 18.48 | 18.43 | 18.43 | 14,368,031 | -0.03(-0.14%) |
Mar 02, 2022 | 18.46 | 18.48 | 18.45 | 18.45 | 10,647,169 | +0.00(+0.00%) |
Mar 01, 2022 | 18.46 | 18.49 | 18.43 | 18.45 | 18,719,960 | -0.02(-0.09%) |
Feb 28, 2022 | 18.44 | 18.48 | 18.43 | 18.47 | 9,341,256 | +0.00(+0.00%) |
Feb 25, 2022 | 18.41 | 18.49 | 18.45 | 18.47 | 11,554,519 | +0.07(+0.37%) |
Feb 24, 2022 | 18.41 | 18.42 | 18.34 | 18.40 | 27,045,848 | -0.05(-0.28%) |
Feb 23, 2022 | 18.50 | 18.50 | 18.44 | 18.45 | 13,097,867 | +0.00(+0.00%) |
Feb 22, 2022 | 18.43 | 18.49 | 18.43 | 18.45 | 16,562,651 | -0.00(-0.01%) |
Feb 18, 2022 | 18.46 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.52 | 18.53 | 18.46 | 18.46 | 13,472,370 | -0.06(-0.32%) |
Feb 16, 2022 | 18.52 | 18.55 | 18.50 | 18.52 | 10,559,633 | +0.03(+0.14%) |
Feb 15, 2022 | 18.50 | 18.54 | 18.50 | 18.50 | 19,204,210 | +0.01(+0.05%) |
Feb 14, 2022 | 18.55 | 18.56 | 18.49 | 18.49 | 18,587,514 | -0.08(-0.41%) |
Feb 11, 2022 | 18.63 | 18.63 | 18.53 | 18.57 | 14,424,777 | -0.02(-0.09%) |
Feb 10, 2022 | 18.64 | 18.64 | 18.58 | 18.58 | 10,121,522 | -0.08(-0.41%) |
Feb 09, 2022 | 18.65 | 18.67 | 18.62 | 18.66 | 21,717,894 | +0.04(+0.23%) |
Feb 08, 2022 | 18.64 | 18.67 | 18.62 | 18.62 | 21,337,232 | -0.03(-0.18%) |
Feb 07, 2022 | 18.64 | 18.66 | 18.61 | 18.65 | 14,750,663 | +0.00(+0.00%) |
Feb 04, 2022 | 18.59 | 18.65 | 18.57 | 18.65 | 15,810,064 | +0.04(+0.23%) |
Feb 03, 2022 | 18.62 | 18.59 | 18.61 | 19,021,382 | -0.04(-0.23%) | |
Feb 02, 2022 | 18.63 | 18.66 | 18.63 | 18.65 | 17,044,590 | +0.03(+0.14%) |