Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.49 | 20.88 | 20.49 | 20.85 | 154,844 | +0.31(+1.51%) |
Apr 27, 2023 | 20.25 | 20.54 | 20.25 | 20.54 | 173,484 | +0.29(+1.45%) |
Apr 26, 2023 | 20.35 | 20.62 | 20.12 | 20.25 | 126,786 | -0.09(-0.45%) |
Apr 25, 2023 | 20.60 | 20.77 | 20.31 | 20.34 | 223,935 | -0.48(-2.33%) |
Apr 24, 2023 | 20.87 | 21.01 | 20.82 | 20.82 | 88,896 | -0.05(-0.26%) |
Apr 21, 2023 | 21.03 | 21.03 | 20.86 | 20.88 | 80,676 | -0.09(-0.44%) |
Apr 20, 2023 | 20.99 | 21.03 | 20.90 | 20.97 | 65,748 | -0.06(-0.30%) |
Apr 19, 2023 | 20.94 | 21.12 | 20.94 | 21.03 | 64,666 | +0.02(+0.09%) |
Apr 18, 2023 | 21.12 | 21.12 | 21.00 | 21.02 | 75,947 | +0.03(+0.13%) |
Apr 17, 2023 | 20.90 | 21.04 | 20.86 | 20.99 | 64,578 | +0.13(+0.61%) |
Apr 14, 2023 | 20.96 | 21.10 | 20.83 | 20.86 | 66,533 | -0.04(-0.17%) |
Apr 13, 2023 | 20.91 | 20.99 | 20.78 | 20.90 | 64,835 | +0.12(+0.57%) |
Apr 12, 2023 | 21.00 | 21.03 | 20.78 | 20.78 | 81,606 | -0.02(-0.09%) |
Apr 11, 2023 | 20.76 | 20.88 | 20.72 | 20.80 | 91,766 | +0.16(+0.79%) |
Apr 10, 2023 | 20.59 | 20.70 | 20.54 | 20.63 | 112,623 | +0.12(+0.58%) |
Apr 06, 2023 | 20.43 | 20.73 | 20.42 | 20.52 | 130,476 | +0.06(+0.31%) |
Apr 05, 2023 | 20.54 | 20.54 | 20.33 | 20.45 | 102,914 | -0.15(-0.71%) |
Apr 04, 2023 | 20.70 | 20.82 | 20.50 | 20.60 | 530,093 | -0.05(-0.22%) |
Apr 03, 2023 | 20.63 | 20.86 | 20.61 | 20.64 | 123,240 | +0.09(+0.44%) |
Mar 31, 2023 | 20.41 | 20.55 | 20.31 | 20.55 | 116,070 | +0.33(+1.62%) |
Mar 30, 2023 | 20.22 | 20.28 | 20.08 | 20.23 | 89,742 | +0.19(+0.95%) |
Mar 29, 2023 | 19.99 | 20.05 | 19.88 | 20.03 | 102,668 | +0.30(+1.52%) |
Mar 28, 2023 | 19.71 | 19.83 | 19.68 | 19.73 | 101,292 | +0.03(+0.14%) |
Mar 27, 2023 | 19.75 | 19.78 | 19.58 | 19.71 | 99,495 | +0.20(+1.03%) |
Mar 24, 2023 | 19.38 | 19.53 | 19.27 | 19.51 | 131,123 | +0.06(+0.33%) |
Mar 23, 2023 | 19.67 | 19.76 | 19.30 | 19.44 | 102,992 | -0.15(-0.74%) |
Mar 22, 2023 | 19.92 | 19.92 | 19.59 | 19.59 | 117,882 | -0.23(-1.15%) |
Mar 21, 2023 | 19.73 | 19.85 | 19.63 | 19.82 | 96,470 | +0.28(+1.44%) |
Mar 20, 2023 | 19.43 | 19.73 | 19.43 | 19.54 | 105,729 | +0.13(+0.65%) |
Mar 17, 2023 | 19.75 | 19.75 | 19.33 | 19.41 | 131,945 | -0.37(-1.87%) |
Mar 16, 2023 | 19.45 | 19.82 | 19.30 | 19.78 | 144,689 | +0.22(+1.11%) |
Mar 15, 2023 | 19.77 | 19.83 | 19.48 | 19.56 | 209,428 | -0.27(-1.37%) |
Mar 14, 2023 | 19.91 | 20.02 | 19.70 | 19.83 | 124,901 | +0.22(+1.10%) |
Mar 13, 2023 | 19.91 | 19.93 | 19.54 | 19.62 | 152,030 | -0.35(-1.76%) |
Mar 10, 2023 | 20.45 | 20.47 | 19.92 | 19.97 | 116,150 | -0.52(-2.56%) |
Mar 09, 2023 | 20.93 | 21.05 | 20.47 | 20.49 | 104,469 | -0.44(-2.11%) |
Mar 08, 2023 | 21.06 | 21.09 | 20.81 | 20.93 | 84,433 | -0.13(-0.60%) |
Mar 07, 2023 | 21.30 | 21.32 | 21.03 | 21.06 | 89,769 | -0.28(-1.31%) |
Mar 06, 2023 | 21.50 | 21.54 | 21.32 | 21.34 | 67,905 | -0.11(-0.50%) |
Mar 03, 2023 | 21.24 | 21.46 | 21.12 | 21.45 | 75,261 | +0.35(+1.67%) |
Mar 02, 2023 | 21.02 | 21.12 | 20.87 | 21.10 | 68,735 | +0.06(+0.30%) |
Mar 01, 2023 | 20.91 | 21.09 | 20.91 | 21.03 | 113,522 | +0.04(+0.17%) |
Feb 28, 2023 | 21.03 | 21.18 | 20.97 | 21.00 | 187,876 | -0.10(-0.47%) |
Feb 27, 2023 | 21.08 | 21.25 | 20.97 | 21.10 | 100,372 | +0.09(+0.43%) |
Feb 24, 2023 | 21.02 | 21.05 | 20.87 | 21.01 | 112,284 | -0.11(-0.51%) |
Feb 23, 2023 | 21.17 | 21.25 | 20.89 | 21.12 | 91,071 | +0.09(+0.43%) |
Feb 22, 2023 | 21.17 | 21.36 | 20.98 | 21.02 | 77,410 | -0.20(-0.94%) |
Feb 21, 2023 | 21.49 | 21.49 | 21.12 | 21.22 | 111,718 | -0.31(-1.43%) |
Feb 17, 2023 | 21.58 | 21.63 | 21.47 | 21.53 | 102,473 | -0.09(-0.42%) |
Feb 16, 2023 | 21.62 | 21.78 | 21.60 | 21.62 | 45,155 | -0.15(-0.70%) |
Feb 15, 2023 | 21.72 | 21.83 | 21.62 | 21.77 | 121,799 | +0.05(+0.25%) |
Feb 14, 2023 | 21.74 | 22.04 | 21.63 | 21.72 | 151,663 | -0.07(-0.33%) |
Feb 13, 2023 | 21.74 | 21.92 | 21.74 | 21.79 | 92,250 | +0.04(+0.21%) |
Feb 10, 2023 | 21.81 | 21.87 | 21.72 | 21.75 | 108,707 | -0.13(-0.61%) |
Feb 09, 2023 | 22.26 | 22.29 | 21.85 | 21.88 | 82,989 | -0.29(-1.30%) |
Feb 08, 2023 | 22.20 | 22.27 | 22.08 | 22.17 | 70,700 | -0.03(-0.12%) |
Feb 07, 2023 | 21.86 | 22.28 | 21.83 | 22.20 | 142,029 | +0.22(+1.02%) |
Feb 06, 2023 | 21.99 | 22.01 | 21.91 | 21.97 | 97,556 | -0.11(-0.49%) |
Feb 03, 2023 | 21.98 | 22.23 | 21.98 | 22.08 | 155,483 | -0.05(-0.24%) |
Feb 02, 2023 | 21.96 | 22.19 | 21.88 | 22.13 | 146,545 | +0.26(+1.19%) |
Feb 01, 2023 | 21.73 | 22.06 | 21.53 | 21.87 | 134,029 | +0.13(+0.58%) |
Jan 31, 2023 | 21.57 | 21.75 | 21.40 | 21.75 | 157,673 | +0.31(+1.47%) |
Jan 30, 2023 | 21.60 | 21.62 | 21.33 | 21.43 | 150,179 | -0.17(-0.79%) |
Jan 27, 2023 | 21.62 | 21.75 | 21.51 | 21.60 | 114,828 | +0.02(+0.08%) |
Jan 26, 2023 | 21.54 | 21.59 | 21.46 | 21.59 | 104,770 | +0.13(+0.59%) |
Jan 25, 2023 | 21.42 | 21.50 | 21.27 | 21.46 | 89,645 | -0.05(-0.25%) |
Jan 24, 2023 | 21.35 | 21.58 | 21.22 | 21.51 | 135,002 | +0.02(+0.08%) |
Jan 23, 2023 | 21.35 | 21.61 | 21.33 | 21.50 | 158,263 | +0.20(+0.92%) |
Jan 20, 2023 | 21.18 | 21.32 | 21.03 | 21.30 | 112,901 | +0.24(+1.14%) |
Jan 19, 2023 | 21.02 | 21.18 | 20.95 | 21.06 | 118,371 | -0.14(-0.67%) |
Jan 18, 2023 | 21.56 | 21.63 | 21.17 | 21.20 | 108,711 | -0.29(-1.33%) |
Jan 17, 2023 | 21.49 | 21.58 | 21.35 | 21.49 | 181,559 | +0.04(+0.17%) |
Jan 13, 2023 | 21.23 | 21.47 | 21.18 | 21.45 | 126,903 | +0.17(+0.80%) |
Jan 12, 2023 | 21.30 | 21.44 | 21.18 | 21.28 | 127,049 | +0.05(+0.25%) |
Jan 11, 2023 | 21.02 | 21.26 | 21.01 | 21.23 | 166,410 | +0.29(+1.41%) |
Jan 10, 2023 | 20.76 | 20.96 | 20.72 | 20.93 | 99,470 | +0.14(+0.69%) |
Jan 09, 2023 | 20.93 | 21.04 | 20.77 | 20.79 | 111,501 | -0.04(-0.17%) |
Jan 06, 2023 | 20.55 | 20.90 | 20.52 | 20.83 | 172,955 | +0.34(+1.65%) |
Jan 05, 2023 | 20.52 | 20.63 | 20.45 | 20.49 | 123,726 | -0.18(-0.86%) |
Jan 04, 2023 | 20.43 | 20.81 | 20.43 | 20.67 | 114,082 | +0.27(+1.31%) |
Jan 03, 2023 | 20.37 | 20.42 | 20.25 | 20.40 | 109,310 | +0.07(+0.35%) |
Dec 30, 2022 | 20.18 | 20.37 | 20.18 | 20.33 | 176,160 | +0.04(+0.18%) |
Dec 29, 2022 | 20.22 | 20.32 | 20.06 | 20.29 | 131,203 | +0.24(+1.20%) |
Dec 28, 2022 | 20.38 | 20.44 | 20.02 | 20.05 | 200,933 | -0.31(-1.53%) |
Dec 27, 2022 | 20.51 | 20.57 | 20.27 | 20.36 | 155,763 | -0.11(-0.52%) |
Dec 23, 2022 | 20.40 | 20.57 | 20.33 | 20.47 | 131,162 | +0.03(+0.13%) |
Dec 22, 2022 | 20.52 | 20.59 | 20.13 | 20.44 | 182,352 | -0.21(-1.04%) |
Dec 21, 2022 | 20.58 | 20.73 | 20.55 | 20.66 | 108,572 | +0.19(+0.91%) |
Dec 20, 2022 | 20.54 | 20.69 | 20.38 | 20.47 | 148,291 | -0.12(-0.60%) |
Dec 19, 2022 | 20.79 | 20.82 | 20.51 | 20.60 | 144,501 | -0.20(-0.98%) |
Dec 16, 2022 | 20.83 | 20.91 | 20.62 | 20.80 | 145,160 | -0.26(-1.22%) |
Dec 15, 2022 | 21.14 | 21.19 | 20.94 | 21.06 | 117,910 | -0.27(-1.29%) |
Dec 14, 2022 | 21.28 | 21.53 | 21.16 | 21.33 | 161,800 | -0.02(-0.08%) |
Dec 13, 2022 | 21.78 | 21.78 | 21.24 | 21.35 | 146,477 | +0.19(+0.88%) |
Dec 12, 2022 | 21.08 | 21.19 | 20.96 | 21.16 | 113,867 | +0.12(+0.55%) |
Dec 09, 2022 | 21.12 | 21.27 | 21.02 | 21.05 | 82,185 | -0.19(-0.88%) |
Dec 08, 2022 | 21.31 | 21.39 | 21.17 | 21.23 | 83,166 | +0.06(+0.29%) |
Dec 07, 2022 | 21.24 | 21.46 | 21.14 | 21.17 | 106,165 | -0.10(-0.46%) |
Dec 06, 2022 | 21.42 | 21.50 | 21.20 | 21.27 | 86,829 | -0.17(-0.79%) |
Dec 05, 2022 | 21.62 | 21.77 | 21.40 | 21.44 | 89,234 | -0.35(-1.59%) |
Dec 02, 2022 | 21.64 | 21.93 | 21.64 | 21.78 | 73,699 | -0.16(-0.73%) |
Dec 01, 2022 | 22.00 | 22.33 | 21.88 | 21.94 | 118,925 | -0.02(-0.08%) |
Nov 30, 2022 | 21.69 | 22.02 | 21.54 | 21.96 | 294,069 | +0.36(+1.68%) |
Nov 29, 2022 | 21.40 | 21.62 | 21.34 | 21.60 | 124,505 | +0.19(+0.91%) |
Nov 28, 2022 | 21.65 | 21.65 | 21.32 | 21.40 | 114,078 | -0.27(-1.23%) |
Nov 25, 2022 | 21.26 | 21.78 | 21.26 | 21.67 | 155,105 | +0.30(+1.41%) |
Nov 23, 2022 | 21.38 | 21.51 | 21.35 | 21.37 | 67,387 | -0.01(-0.04%) |
Nov 22, 2022 | 21.30 | 21.39 | 21.17 | 21.38 | 125,391 | +0.24(+1.13%) |
Nov 21, 2022 | 21.09 | 21.19 | 20.99 | 21.14 | 84,893 | +0.04(+0.21%) |
Nov 18, 2022 | 21.06 | 21.13 | 20.91 | 21.09 | 75,476 | +0.15(+0.71%) |
Nov 17, 2022 | 20.87 | 20.99 | 20.81 | 20.94 | 120,848 | -0.21(-1.00%) |
Nov 16, 2022 | 21.29 | 21.32 | 21.09 | 21.16 | 90,901 | -0.15(-0.70%) |
Nov 15, 2022 | 21.38 | 21.45 | 21.10 | 21.31 | 83,273 | +0.18(+0.88%) |
Nov 14, 2022 | 21.37 | 21.51 | 21.12 | 21.12 | 107,836 | -0.34(-1.60%) |
Nov 11, 2022 | 21.52 | 21.65 | 21.18 | 21.46 | 115,616 | +0.09(+0.41%) |
Nov 10, 2022 | 21.23 | 21.38 | 20.83 | 21.38 | 145,860 | +0.84(+4.07%) |
Nov 09, 2022 | 20.94 | 20.98 | 20.54 | 20.54 | 76,833 | -0.44(-2.10%) |
Nov 08, 2022 | 20.93 | 21.14 | 20.79 | 20.98 | 93,383 | +0.17(+0.80%) |
Nov 07, 2022 | 20.67 | 20.83 | 20.60 | 20.81 | 94,555 | +0.23(+1.11%) |
Nov 04, 2022 | 20.81 | 20.91 | 20.50 | 20.58 | 148,327 | -0.13(-0.64%) |
Nov 03, 2022 | 20.78 | 20.87 | 20.53 | 20.72 | 82,202 | -0.22(-1.05%) |
Nov 02, 2022 | 21.25 | 21.43 | 20.91 | 20.94 | 88,931 | -0.50(-2.34%) |
Nov 01, 2022 | 21.58 | 21.67 | 21.44 | 21.44 | 145,773 | -0.06(-0.29%) |
Oct 31, 2022 | 21.44 | 21.67 | 21.36 | 21.50 | 159,401 | +0.12(+0.58%) |
Oct 28, 2022 | 20.91 | 21.41 | 20.91 | 21.38 | 134,754 | +0.54(+2.58%) |
Oct 27, 2022 | 20.87 | 21.09 | 20.77 | 20.84 | 150,732 | +0.13(+0.64%) |
Oct 26, 2022 | 20.52 | 20.94 | 20.50 | 20.71 | 75,348 | +0.17(+0.81%) |
Oct 25, 2022 | 20.02 | 20.57 | 19.98 | 20.54 | 82,160 | +0.58(+2.91%) |
Oct 24, 2022 | 19.76 | 20.02 | 19.75 | 19.96 | 81,024 | +0.31(+1.57%) |
Oct 21, 2022 | 19.32 | 19.65 | 19.15 | 19.65 | 94,962 | +0.33(+1.70%) |
Oct 20, 2022 | 19.49 | 19.66 | 19.21 | 19.32 | 105,341 | -0.14(-0.70%) |
Oct 19, 2022 | 19.66 | 19.67 | 19.26 | 19.46 | 121,755 | -0.21(-1.04%) |
Oct 18, 2022 | 19.81 | 19.97 | 19.50 | 19.66 | 109,251 | +0.22(+1.12%) |
Oct 17, 2022 | 19.28 | 19.87 | 19.25 | 19.44 | 134,323 | +0.48(+2.53%) |
Oct 14, 2022 | 19.54 | 19.65 | 18.96 | 18.96 | 81,113 | -0.49(-2.52%) |
Oct 13, 2022 | 18.61 | 19.56 | 18.57 | 19.45 | 177,379 | +0.45(+2.39%) |
Oct 12, 2022 | 19.16 | 19.21 | 18.92 | 19.00 | 115,171 | -0.08(-0.41%) |
Oct 11, 2022 | 19.01 | 19.31 | 18.86 | 19.08 | 105,151 | -0.01(-0.05%) |
Oct 10, 2022 | 19.26 | 19.31 | 19.01 | 19.09 | 111,296 | -0.21(-1.09%) |
Oct 07, 2022 | 19.63 | 19.71 | 19.23 | 19.30 | 96,856 | -0.45(-2.30%) |
Oct 06, 2022 | 19.93 | 20.16 | 19.74 | 19.75 | 104,094 | -0.38(-1.87%) |
Oct 05, 2022 | 20.13 | 20.26 | 19.96 | 20.13 | 74,600 | -0.15(-0.73%) |
Oct 04, 2022 | 19.79 | 20.31 | 19.79 | 20.27 | 149,188 | +0.80(+4.08%) |
Oct 03, 2022 | 19.22 | 19.58 | 19.14 | 19.48 | 148,501 | +0.47(+2.48%) |
Sep 30, 2022 | 19.23 | 19.74 | 18.92 | 19.01 | 226,508 | -0.17(-0.91%) |
Sep 29, 2022 | 19.37 | 19.37 | 18.85 | 19.18 | 178,192 | -0.27(-1.39%) |
Sep 28, 2022 | 18.84 | 19.49 | 18.78 | 19.45 | 339,635 | +0.73(+3.92%) |
Sep 27, 2022 | 18.96 | 19.37 | 18.57 | 18.72 | 179,409 | -0.14(-0.74%) |
Sep 26, 2022 | 19.08 | 19.31 | 18.68 | 18.86 | 288,688 | -0.56(-2.88%) |
Sep 23, 2022 | 19.97 | 20.06 | 19.23 | 19.42 | 227,860 | -0.64(-3.18%) |
Sep 22, 2022 | 20.23 | 20.23 | 19.96 | 20.06 | 126,963 | -0.21(-1.02%) |
Sep 21, 2022 | 20.70 | 20.83 | 20.26 | 20.26 | 108,607 | -0.29(-1.39%) |
Sep 20, 2022 | 20.81 | 20.87 | 20.46 | 20.55 | 86,792 | -0.41(-1.95%) |
Sep 19, 2022 | 20.71 | 21.00 | 20.68 | 20.96 | 51,584 | +0.10(+0.50%) |
Sep 16, 2022 | 21.15 | 21.29 | 20.81 | 20.85 | 148,385 | -0.60(-2.79%) |
Sep 15, 2022 | 21.40 | 21.61 | 21.33 | 21.45 | 44,245 | -0.01(-0.04%) |
Sep 14, 2022 | 21.63 | 21.68 | 21.20 | 21.46 | 71,875 | -0.06(-0.28%) |
Sep 13, 2022 | 21.84 | 22.08 | 21.52 | 21.52 | 90,877 | -0.76(-3.39%) |
Sep 12, 2022 | 22.05 | 22.31 | 21.90 | 22.28 | 79,130 | +0.39(+1.78%) |
Sep 09, 2022 | 21.75 | 21.95 | 21.75 | 21.89 | 52,227 | +0.31(+1.45%) |
Sep 08, 2022 | 21.31 | 21.65 | 21.23 | 21.57 | 95,382 | +0.20(+0.93%) |
Sep 07, 2022 | 20.98 | 21.43 | 20.85 | 21.37 | 100,273 | +0.28(+1.32%) |
Sep 06, 2022 | 21.40 | 21.40 | 21.07 | 21.10 | 50,224 | -0.13(-0.61%) |
Sep 02, 2022 | 21.56 | 21.63 | 21.14 | 21.23 | 47,109 | -0.13(-0.61%) |
Sep 01, 2022 | 21.23 | 21.37 | 21.03 | 21.36 | 119,036 | +0.03(+0.12%) |
Aug 31, 2022 | 21.54 | 21.58 | 21.29 | 21.33 | 141,279 | -0.07(-0.32%) |
Aug 30, 2022 | 21.70 | 21.71 | 21.20 | 21.40 | 185,136 | -0.26(-1.20%) |
Aug 29, 2022 | 21.58 | 21.77 | 21.44 | 21.66 | 118,581 | -0.06(-0.28%) |
Aug 26, 2022 | 22.35 | 22.46 | 21.70 | 21.72 | 96,004 | -0.56(-2.49%) |
Aug 25, 2022 | 22.14 | 22.30 | 22.09 | 22.28 | 103,351 | +0.17(+0.79%) |
Aug 24, 2022 | 22.07 | 22.18 | 22.04 | 22.10 | 76,425 | +0.03(+0.16%) |
Aug 23, 2022 | 22.23 | 22.46 | 22.01 | 22.07 | 78,139 | -0.20(-0.89%) |
Aug 22, 2022 | 22.42 | 22.46 | 22.14 | 22.27 | 82,114 | -0.30(-1.34%) |
Aug 19, 2022 | 22.71 | 22.79 | 22.54 | 22.57 | 88,114 | -0.30(-1.32%) |
Aug 18, 2022 | 22.81 | 22.89 | 22.73 | 22.87 | 90,401 | +0.15(+0.65%) |
Aug 17, 2022 | 22.95 | 22.95 | 22.66 | 22.72 | 96,828 | -0.22(-0.98%) |
Aug 16, 2022 | 22.95 | 23.07 | 22.85 | 22.95 | 83,441 | +0.06(+0.26%) |
Aug 15, 2022 | 22.71 | 22.97 | 22.64 | 22.89 | 61,639 | +0.09(+0.38%) |
Aug 12, 2022 | 22.71 | 22.85 | 22.61 | 22.80 | 98,210 | +0.23(+1.03%) |
Aug 11, 2022 | 22.55 | 22.79 | 22.52 | 22.57 | 113,772 | +0.08(+0.35%) |
Aug 10, 2022 | 22.40 | 22.54 | 22.32 | 22.49 | 93,662 | +0.33(+1.48%) |
Aug 09, 2022 | 22.22 | 22.23 | 22.01 | 22.16 | 71,344 | -0.06(-0.27%) |
Aug 08, 2022 | 22.25 | 22.35 | 22.12 | 22.22 | 76,948 | -0.03(-0.12%) |
Aug 05, 2022 | 22.17 | 22.34 | 22.08 | 22.25 | 133,691 | +0.03(+0.16%) |
Aug 04, 2022 | 22.41 | 22.41 | 22.17 | 22.21 | 114,124 | -0.16(-0.69%) |
Aug 03, 2022 | 22.29 | 22.40 | 22.08 | 22.37 | 111,469 | +0.16(+0.70%) |
Aug 02, 2022 | 22.23 | 22.37 | 22.12 | 22.21 | 124,531 | -0.03(-0.12%) |
Aug 01, 2022 | 22.29 | 22.41 | 22.15 | 22.24 | 124,611 | -0.09(-0.42%) |
Jul 29, 2022 | 22.25 | 22.49 | 22.16 | 22.34 | 186,561 | +0.19(+0.86%) |
Jul 28, 2022 | 21.95 | 22.15 | 21.76 | 22.15 | 150,808 | +0.20(+0.90%) |
Jul 27, 2022 | 21.80 | 22.15 | 21.48 | 21.95 | 164,182 | +0.37(+1.72%) |
Jul 26, 2022 | 21.52 | 21.58 | 21.33 | 21.58 | 138,769 | +0.03(+0.16%) |
Jul 25, 2022 | 21.60 | 21.65 | 21.48 | 21.54 | 121,144 | -0.02(-0.08%) |
Jul 22, 2022 | 21.55 | 21.68 | 21.43 | 21.56 | 97,686 | +0.06(+0.28%) |
Jul 21, 2022 | 21.32 | 21.55 | 21.20 | 21.50 | 87,151 | +0.21(+0.98%) |
Jul 20, 2022 | 21.26 | 21.85 | 21.21 | 21.29 | 552,273 | +0.04(+0.20%) |
Jul 19, 2022 | 20.88 | 21.27 | 20.73 | 21.25 | 65,265 | +0.54(+2.61%) |
Jul 18, 2022 | 21.05 | 21.25 | 20.68 | 20.71 | 98,994 | -0.23(-1.10%) |
Jul 15, 2022 | 20.77 | 20.94 | 20.56 | 20.94 | 85,643 | +0.28(+1.37%) |
Jul 14, 2022 | 20.59 | 20.73 | 20.48 | 20.66 | 84,972 | -0.20(-0.94%) |
Jul 13, 2022 | 20.74 | 20.86 | 20.58 | 20.85 | 76,791 | -0.15(-0.69%) |
Jul 12, 2022 | 21.13 | 21.19 | 20.78 | 21.00 | 95,827 | -0.08(-0.37%) |
Jul 11, 2022 | 21.20 | 21.36 | 20.94 | 21.08 | 132,524 | -0.13(-0.61%) |
Jul 08, 2022 | 21.33 | 21.36 | 21.00 | 21.20 | 95,826 | -0.15(-0.68%) |
Jul 07, 2022 | 21.20 | 21.35 | 21.04 | 21.35 | 107,387 | +0.33(+1.59%) |
Jul 06, 2022 | 20.90 | 21.20 | 20.82 | 21.02 | 113,701 | +0.15(+0.70%) |
Jul 05, 2022 | 20.77 | 20.87 | 20.37 | 20.87 | 110,779 | -0.05(-0.25%) |
Jul 01, 2022 | 20.48 | 20.92 | 20.35 | 20.92 | 177,266 | +0.47(+2.30%) |
Jun 30, 2022 | 20.48 | 20.54 | 20.13 | 20.45 | 244,435 | +0.03(+0.13%) |
Jun 29, 2022 | 20.10 | 20.42 | 20.03 | 20.42 | 360,102 | +0.39(+1.97%) |
Jun 28, 2022 | 20.26 | 20.48 | 20.00 | 20.03 | 114,376 | -0.09(-0.43%) |
Jun 27, 2022 | 20.08 | 20.25 | 20.00 | 20.12 | 91,323 | +0.16(+0.82%) |
Jun 24, 2022 | 19.53 | 20.01 | 19.53 | 19.95 | 121,550 | +0.55(+2.83%) |
Jun 23, 2022 | 19.46 | 19.53 | 19.19 | 19.40 | 104,459 | +0.09(+0.49%) |
Jun 22, 2022 | 19.14 | 19.38 | 19.11 | 19.31 | 127,522 | -0.04(-0.21%) |
Jun 21, 2022 | 19.31 | 19.41 | 19.15 | 19.35 | 153,583 | +0.33(+1.74%) |
Jun 17, 2022 | 19.02 | 19.22 | 18.80 | 19.02 | 149,644 | +0.02(+0.09%) |
Jun 16, 2022 | 19.76 | 20.33 | 18.97 | 19.00 | 182,180 | -0.94(-4.69%) |
Jun 15, 2022 | 19.88 | 20.24 | 19.78 | 19.94 | 153,428 | +0.15(+0.77%) |
Jun 14, 2022 | 20.08 | 20.28 | 19.61 | 19.78 | 119,440 | -0.32(-1.61%) |
Jun 13, 2022 | 20.65 | 20.83 | 20.07 | 20.11 | 172,377 | -1.00(-4.72%) |
Jun 10, 2022 | 21.18 | 21.26 | 20.88 | 21.10 | 107,478 | -0.37(-1.74%) |
Jun 09, 2022 | 21.55 | 21.84 | 21.47 | 21.48 | 62,091 | -0.16(-0.75%) |
Jun 08, 2022 | 21.86 | 22.02 | 21.57 | 21.64 | 86,233 | -0.24(-1.09%) |
Jun 07, 2022 | 21.53 | 22.02 | 21.53 | 21.88 | 87,381 | +0.31(+1.46%) |
Jun 06, 2022 | 21.54 | 21.79 | 21.49 | 21.56 | 103,584 | +0.07(+0.32%) |
Jun 03, 2022 | 21.66 | 21.95 | 21.44 | 21.49 | 107,745 | -0.41(-1.86%) |
Jun 02, 2022 | 21.83 | 22.05 | 21.76 | 21.90 | 115,786 | -0.02(-0.08%) |
Jun 01, 2022 | 21.87 | 22.46 | 21.55 | 21.92 | 108,743 | +0.03(+0.16%) |
May 31, 2022 | 21.90 | 22.05 | 21.72 | 21.89 | 194,159 | +0.09(+0.39%) |
May 27, 2022 | 21.39 | 21.82 | 21.39 | 21.80 | 160,826 | +0.50(+2.36%) |
May 26, 2022 | 20.78 | 21.43 | 20.78 | 21.30 | 135,241 | +0.53(+2.54%) |
May 25, 2022 | 20.45 | 20.78 | 20.40 | 20.77 | 120,987 | +0.26(+1.24%) |
May 24, 2022 | 20.48 | 20.58 | 20.12 | 20.52 | 107,279 | -0.01(-0.04%) |
May 23, 2022 | 20.40 | 20.67 | 20.27 | 20.52 | 152,990 | +0.27(+1.31%) |
May 20, 2022 | 20.57 | 20.59 | 20.01 | 20.26 | 116,597 | -0.17(-0.83%) |
May 19, 2022 | 20.39 | 20.90 | 20.11 | 20.43 | 155,899 | -0.14(-0.66%) |
May 18, 2022 | 20.82 | 20.85 | 20.45 | 20.56 | 202,559 | -0.30(-1.42%) |
May 17, 2022 | 20.72 | 20.92 | 20.66 | 20.86 | 105,038 | +0.35(+1.69%) |
May 16, 2022 | 20.41 | 20.66 | 20.32 | 20.51 | 109,186 | +0.18(+0.87%) |
May 13, 2022 | 20.14 | 20.49 | 20.14 | 20.34 | 203,157 | +0.30(+1.52%) |
May 12, 2022 | 20.30 | 20.32 | 19.73 | 20.03 | 248,667 | -0.32(-1.58%) |
May 11, 2022 | 20.51 | 20.78 | 20.30 | 20.35 | 185,600 | -0.14(-0.70%) |
May 10, 2022 | 20.66 | 20.90 | 20.34 | 20.50 | 213,014 | -0.08(-0.37%) |
May 09, 2022 | 21.12 | 21.32 | 20.50 | 20.57 | 178,732 | -0.84(-3.91%) |
May 06, 2022 | 21.70 | 21.71 | 21.24 | 21.41 | 125,979 | -0.46(-2.09%) |
May 05, 2022 | 22.23 | 22.29 | 21.67 | 21.86 | 113,718 | -0.41(-1.82%) |
May 04, 2022 | 21.71 | 22.27 | 21.53 | 22.27 | 149,306 | +0.63(+2.93%) |
May 03, 2022 | 21.57 | 21.72 | 21.53 | 21.64 | 97,657 | +0.22(+1.03%) |