Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.49 | 20.55 | 20.49 | 20.54 | 64,795 | +0.12(+0.61%) |
Apr 27, 2023 | 20.42 | 20.44 | 20.42 | 20.42 | 6,588 | -0.06(-0.31%) |
Apr 26, 2023 | 20.56 | 20.57 | 20.48 | 20.48 | 4,679 | -0.09(-0.42%) |
Apr 25, 2023 | 20.53 | 20.59 | 20.53 | 20.56 | 35,740 | +0.08(+0.40%) |
Apr 24, 2023 | 20.44 | 20.48 | 20.43 | 20.48 | 29,233 | +0.09(+0.44%) |
Apr 21, 2023 | 20.45 | 20.45 | 20.37 | 20.39 | 2,045 | +0.01(+0.03%) |
Apr 20, 2023 | 20.37 | 20.40 | 20.37 | 20.39 | 5,533 | +0.07(+0.33%) |
Apr 19, 2023 | 20.35 | 20.35 | 20.31 | 20.32 | 4,630 | -0.10(-0.48%) |
Apr 18, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 27,689 | +0.06(+0.30%) |
Apr 17, 2023 | 20.39 | 20.39 | 20.36 | 20.36 | 14,104 | -0.12(-0.58%) |
Apr 14, 2023 | 20.46 | 20.48 | 20.43 | 20.47 | 18,862 | -0.03(-0.17%) |
Apr 13, 2023 | 20.53 | 20.55 | 20.49 | 20.51 | 6,103 | +0.03(+0.17%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.46 | 20.47 | 10,790 | -0.05(-0.23%) |
Apr 11, 2023 | 20.50 | 20.53 | 20.48 | 20.52 | 19,810 | +0.02(+0.11%) |
Apr 10, 2023 | 20.48 | 20.50 | 20.44 | 20.50 | 9,988 | -0.08(-0.39%) |
Apr 06, 2023 | 20.60 | 20.62 | 20.58 | 20.58 | 16,960 | -0.02(-0.09%) |
Apr 05, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 27,256 | +0.06(+0.28%) |
Apr 04, 2023 | 20.45 | 20.56 | 20.45 | 20.54 | 24,865 | +0.02(+0.09%) |
Apr 03, 2023 | 20.40 | 20.54 | 20.39 | 20.52 | 41,753 | +0.12(+0.61%) |
Mar 31, 2023 | 20.32 | 20.40 | 20.31 | 20.40 | 289,939 | +0.14(+0.68%) |
Mar 30, 2023 | 20.22 | 20.27 | 20.20 | 20.26 | 19,498 | +0.04(+0.19%) |
Mar 29, 2023 | 20.14 | 20.22 | 20.14 | 20.22 | 8,417 | +0.07(+0.33%) |
Mar 28, 2023 | 20.17 | 20.17 | 20.11 | 20.16 | 7,231 | -0.03(-0.14%) |
Mar 27, 2023 | 20.22 | 20.29 | 20.12 | 20.18 | 41,364 | -0.20(-1.00%) |
Mar 24, 2023 | 20.37 | 20.40 | 20.36 | 20.39 | 9,737 | +0.06(+0.29%) |
Mar 23, 2023 | 20.27 | 20.36 | 20.25 | 20.33 | 6,772 | +0.06(+0.27%) |
Mar 22, 2023 | 20.17 | 20.30 | 20.14 | 20.27 | 23,785 | +0.09(+0.45%) |
Mar 21, 2023 | 20.16 | 20.19 | 20.14 | 20.18 | 19,513 | +0.08(+0.38%) |
Mar 20, 2023 | 20.16 | 20.20 | 20.11 | 20.11 | 16,940 | -0.06(-0.28%) |
Mar 17, 2023 | 20.14 | 20.22 | 20.14 | 20.17 | 9,613 | +0.08(+0.38%) |
Mar 16, 2023 | 20.16 | 20.18 | 20.06 | 20.09 | 40,802 | -0.03(-0.14%) |
Mar 15, 2023 | 20.03 | 20.17 | 20.03 | 20.12 | 39,257 | +0.13(+0.67%) |
Mar 14, 2023 | 20.02 | 20.11 | 19.98 | 19.98 | 6,046 | -0.05(-0.25%) |
Mar 13, 2023 | 20.08 | 20.22 | 19.98 | 20.03 | 8,314 | +0.03(+0.15%) |
Mar 10, 2023 | 20.01 | 20.10 | 19.98 | 20.00 | 23,017 | +0.13(+0.67%) |
Mar 09, 2023 | 19.90 | 19.94 | 19.86 | 19.87 | 12,496 | -0.03(-0.14%) |
Mar 08, 2023 | 19.97 | 20.01 | 19.85 | 19.90 | 15,561 | -0.02(-0.08%) |
Mar 07, 2023 | 20.00 | 20.00 | 19.90 | 19.92 | 186,089 | -0.04(-0.21%) |
Mar 06, 2023 | 20.07 | 20.07 | 19.96 | 19.96 | 9,831 | -0.07(-0.33%) |
Mar 03, 2023 | 19.94 | 20.02 | 19.92 | 20.02 | 9,353 | +0.20(+1.02%) |
Mar 02, 2023 | 19.77 | 19.83 | 19.75 | 19.82 | 6,376 | -0.01(-0.06%) |
Mar 01, 2023 | 19.89 | 19.89 | 19.81 | 19.83 | 8,372 | -0.10(-0.51%) |
Feb 28, 2023 | 19.87 | 19.93 | 19.85 | 19.93 | 15,373 | -0.01(-0.05%) |
Feb 27, 2023 | 19.97 | 19.98 | 19.93 | 19.94 | 14,585 | -0.01(-0.05%) |
Feb 24, 2023 | 19.98 | 19.98 | 19.91 | 19.95 | 11,284 | -0.09(-0.45%) |
Feb 23, 2023 | 19.97 | 20.05 | 19.97 | 20.04 | 23,299 | +0.11(+0.55%) |
Feb 22, 2023 | 19.95 | 20.02 | 19.92 | 19.93 | 52,134 | +0.02(+0.09%) |
Feb 21, 2023 | 19.99 | 19.99 | 19.88 | 19.92 | 31,425 | -0.19(-0.93%) |
Feb 17, 2023 | 20.01 | 20.11 | 19.99 | 20.10 | 11,568 | +0.05(+0.27%) |
Feb 16, 2023 | 20.11 | 20.11 | 20.05 | 20.05 | 13,070 | -0.11(-0.56%) |
Feb 15, 2023 | 20.22 | 20.22 | 20.15 | 20.16 | 8,072 | -0.08(-0.39%) |
Feb 14, 2023 | 20.28 | 20.29 | 20.15 | 20.24 | 5,916 | -0.04(-0.17%) |
Feb 13, 2023 | 20.23 | 20.29 | 20.23 | 20.28 | 30,432 | +0.05(+0.26%) |
Feb 10, 2023 | 20.30 | 20.30 | 20.22 | 20.22 | 4,371 | -0.10(-0.51%) |
Feb 09, 2023 | 20.54 | 20.54 | 20.33 | 20.33 | 7,737 | -0.12(-0.61%) |
Feb 08, 2023 | 20.45 | 20.45 | 20.38 | 20.45 | 16,887 | +0.00(+0.01%) |
Feb 07, 2023 | 20.44 | 20.50 | 20.43 | 20.45 | 7,555 | -0.05(-0.22%) |
Feb 06, 2023 | 20.48 | 20.52 | 20.48 | 20.49 | 19,319 | -0.11(-0.53%) |
Feb 03, 2023 | 20.64 | 20.65 | 20.60 | 20.60 | 2,927 | -0.21(-1.02%) |
Feb 02, 2023 | 20.87 | 20.87 | 20.81 | 20.82 | 90,912 | +0.06(+0.27%) |
Feb 01, 2023 | 20.65 | 20.80 | 20.57 | 20.76 | 28,065 | +0.15(+0.75%) |
Jan 31, 2023 | 20.57 | 20.60 | 20.48 | 20.60 | 303,012 | +0.13(+0.62%) |
Jan 30, 2023 | 20.48 | 20.54 | 20.47 | 20.48 | 10,678 | -0.05(-0.25%) |
Jan 27, 2023 | 20.55 | 20.55 | 20.51 | 20.53 | 12,231 | -0.06(-0.27%) |
Jan 26, 2023 | 20.59 | 20.59 | 20.52 | 20.58 | 5,817 | +0.01(+0.04%) |
Jan 25, 2023 | 20.56 | 20.58 | 20.51 | 20.58 | 27,421 | -0.01(-0.05%) |
Jan 24, 2023 | 20.46 | 20.59 | 20.45 | 20.59 | 10,612 | +0.11(+0.53%) |
Jan 23, 2023 | 20.46 | 20.51 | 20.46 | 20.48 | 11,126 | -0.04(-0.21%) |
Jan 20, 2023 | 20.50 | 20.53 | 20.46 | 20.52 | 25,885 | -0.08(-0.37%) |
Jan 19, 2023 | 20.57 | 20.61 | 20.57 | 20.59 | 6,874 | -0.07(-0.32%) |
Jan 18, 2023 | 20.68 | 20.69 | 20.57 | 20.66 | 10,347 | +0.22(+1.10%) |
Jan 17, 2023 | 20.42 | 20.49 | 20.42 | 20.44 | 38,370 | -0.05(-0.25%) |
Jan 13, 2023 | 20.49 | 20.55 | 20.47 | 20.49 | 27,654 | -0.06(-0.30%) |
Jan 12, 2023 | 20.40 | 20.55 | 20.34 | 20.55 | 25,876 | +0.19(+0.96%) |
Jan 11, 2023 | 20.32 | 20.37 | 20.32 | 20.35 | 24,662 | +0.11(+0.56%) |
Jan 10, 2023 | 20.24 | 20.27 | 20.17 | 20.24 | 21,633 | -0.05(-0.23%) |
Jan 09, 2023 | 20.22 | 20.37 | 20.22 | 20.29 | 127,563 | +0.05(+0.25%) |
Jan 06, 2023 | 20.00 | 20.25 | 20.00 | 20.24 | 6,608 | +0.26(+1.32%) |
Jan 05, 2023 | 19.88 | 19.97 | 19.88 | 19.97 | 12,154 | -0.01(-0.04%) |
Jan 04, 2023 | 19.98 | 20.00 | 19.93 | 19.98 | 50,766 | +0.13(+0.64%) |
Jan 03, 2023 | 19.96 | 19.96 | 19.84 | 19.85 | 16,778 | +0.12(+0.60%) |
Dec 30, 2022 | 19.78 | 19.80 | 19.72 | 19.73 | 88,594 | -0.10(-0.52%) |
Dec 29, 2022 | 19.77 | 19.85 | 19.52 | 19.84 | 28,689 | +0.12(+0.62%) |
Dec 28, 2022 | 19.81 | 19.84 | 19.72 | 19.72 | 19,873 | -0.05(-0.24%) |
Dec 27, 2022 | 19.87 | 19.89 | 19.76 | 19.76 | 12,894 | -0.22(-1.08%) |
Dec 23, 2022 | 19.99 | 20.02 | 19.96 | 19.98 | 29,216 | -0.07(-0.36%) |
Dec 22, 2022 | 20.00 | 20.06 | 20.00 | 20.05 | 51,239 | +0.02(+0.12%) |
Dec 21, 2022 | 20.00 | 20.04 | 19.99 | 20.03 | 25,865 | +0.11(+0.57%) |
Dec 20, 2022 | 19.96 | 19.96 | 19.90 | 19.91 | 10,830 | -0.21(-1.03%) |
Dec 19, 2022 | 20.10 | 20.12 | 20.08 | 20.12 | 46,382 | -0.16(-0.80%) |
Dec 16, 2022 | 20.21 | 20.30 | 20.21 | 20.28 | 12,838 | -0.07(-0.33%) |
Dec 15, 2022 | 20.35 | 20.36 | 20.33 | 20.35 | 27,054 | +0.02(+0.08%) |
Dec 14, 2022 | 20.31 | 20.35 | 20.24 | 20.34 | 28,732 | +0.05(+0.23%) |
Dec 13, 2022 | 20.46 | 20.47 | 20.29 | 20.29 | 29,112 | +0.14(+0.70%) |
Dec 12, 2022 | 20.28 | 20.28 | 20.15 | 20.15 | 42,823 | -0.05(-0.23%) |
Dec 09, 2022 | 20.26 | 20.26 | 20.19 | 20.19 | 21,444 | -0.11(-0.56%) |
Dec 08, 2022 | 20.30 | 20.35 | 20.27 | 20.31 | 29,506 | -0.03(-0.14%) |
Dec 07, 2022 | 20.23 | 20.34 | 20.23 | 20.34 | 19,449 | +0.19(+0.94%) |
Dec 06, 2022 | 20.15 | 20.16 | 20.12 | 20.15 | 208,964 | +0.03(+0.14%) |
Dec 05, 2022 | 20.12 | 20.20 | 20.04 | 20.12 | 394,522 | -0.11(-0.53%) |
Dec 02, 2022 | 20.03 | 20.23 | 20.00 | 20.23 | 21,185 | +0.08(+0.39%) |
Dec 01, 2022 | 19.98 | 20.15 | 19.96 | 20.15 | 23,630 | +0.27(+1.36%) |
Nov 30, 2022 | 19.71 | 19.88 | 19.67 | 19.88 | 97,980 | +0.17(+0.87%) |
Nov 29, 2022 | 19.73 | 19.78 | 19.69 | 19.71 | 208,098 | -0.10(-0.52%) |
Nov 28, 2022 | 19.89 | 19.89 | 19.78 | 19.81 | 61,442 | -0.07(-0.37%) |
Nov 25, 2022 | 19.87 | 19.88 | 19.86 | 19.88 | 5,847 | +0.01(+0.03%) |
Nov 23, 2022 | 19.75 | 19.88 | 19.75 | 19.88 | 26,013 | +0.15(+0.74%) |
Nov 22, 2022 | 19.64 | 19.73 | 19.64 | 19.73 | 22,051 | +0.15(+0.77%) |
Nov 21, 2022 | 19.66 | 19.66 | 19.57 | 19.58 | 124,964 | -0.02(-0.12%) |
Nov 18, 2022 | 19.63 | 19.72 | 19.57 | 19.60 | 110,447 | +0.02(+0.12%) |
Nov 17, 2022 | 19.55 | 19.58 | 19.52 | 19.58 | 9,131 | -0.09(-0.45%) |
Nov 16, 2022 | 19.57 | 19.70 | 19.56 | 19.67 | 12,407 | +0.13(+0.67%) |
Nov 15, 2022 | 19.48 | 19.55 | 19.47 | 19.54 | 8,131 | +0.24(+1.22%) |
Nov 14, 2022 | 19.35 | 19.37 | 19.30 | 19.30 | 44,593 | -0.10(-0.49%) |
Nov 11, 2022 | 19.34 | 19.40 | 19.34 | 19.40 | 2,328 | +0.02(+0.11%) |
Nov 10, 2022 | 19.18 | 19.38 | 19.18 | 19.38 | 6,657 | +0.52(+2.74%) |
Nov 09, 2022 | 18.85 | 18.92 | 18.82 | 18.86 | 3,724 | -0.03(-0.18%) |
Nov 08, 2022 | 18.87 | 18.94 | 18.87 | 18.89 | 5,498 | +0.06(+0.31%) |
Nov 07, 2022 | 18.87 | 18.87 | 18.81 | 18.83 | 3,656 | -0.05(-0.26%) |
Nov 04, 2022 | 18.91 | 18.93 | 18.85 | 18.88 | 18,927 | +0.02(+0.09%) |
Nov 03, 2022 | 18.77 | 18.89 | 18.76 | 18.87 | 8,260 | -0.09(-0.45%) |
Nov 02, 2022 | 19.01 | 19.07 | 18.95 | 18.95 | 6,690 | -0.04(-0.21%) |
Nov 01, 2022 | 19.02 | 19.02 | 18.91 | 18.99 | 3,643 | +0.14(+0.72%) |
Oct 31, 2022 | 18.92 | 18.92 | 18.82 | 18.86 | 1,081,852 | -0.09(-0.47%) |
Oct 28, 2022 | 18.87 | 18.97 | 18.87 | 18.95 | 5,701 | +0.01(+0.07%) |
Oct 27, 2022 | 18.90 | 18.97 | 18.87 | 18.93 | 5,791 | +0.09(+0.47%) |
Oct 26, 2022 | 18.83 | 18.92 | 18.83 | 18.84 | 29,349 | +0.04(+0.23%) |
Oct 25, 2022 | 18.73 | 18.85 | 18.73 | 18.80 | 8,120 | +0.21(+1.13%) |
Oct 24, 2022 | 18.60 | 18.67 | 18.51 | 18.59 | 13,608 | -0.02(-0.09%) |
Oct 21, 2022 | 18.49 | 18.62 | 18.48 | 18.61 | 18,900 | +0.05(+0.28%) |
Oct 20, 2022 | 18.65 | 18.72 | 18.56 | 18.56 | 13,884 | -0.14(-0.77%) |
Oct 19, 2022 | 18.79 | 18.81 | 18.70 | 18.70 | 29,336 | -0.23(-1.20%) |
Oct 18, 2022 | 18.92 | 18.93 | 18.79 | 18.93 | 5,174 | +0.09(+0.48%) |
Oct 17, 2022 | 18.89 | 18.90 | 18.84 | 18.84 | 7,580 | +0.08(+0.44%) |
Oct 14, 2022 | 19.00 | 19.00 | 18.73 | 18.76 | 18,468 | -0.16(-0.85%) |
Oct 13, 2022 | 18.66 | 18.92 | 18.66 | 18.92 | 4,834 | +0.01(+0.07%) |
Oct 12, 2022 | 18.88 | 18.90 | 18.84 | 18.90 | 4,309 | -0.03(-0.15%) |
Oct 11, 2022 | 19.00 | 19.03 | 18.89 | 18.93 | 10,253 | -0.03(-0.15%) |
Oct 10, 2022 | 19.09 | 19.09 | 18.90 | 18.96 | 14,129 | -0.12(-0.64%) |
Oct 07, 2022 | 19.14 | 19.14 | 19.08 | 19.08 | 13,414 | -0.17(-0.90%) |
Oct 06, 2022 | 19.29 | 19.32 | 19.22 | 19.25 | 34,027 | -0.03(-0.17%) |
Oct 05, 2022 | 19.28 | 19.30 | 19.18 | 19.29 | 7,583 | -0.10(-0.53%) |
Oct 04, 2022 | 19.45 | 19.48 | 19.39 | 19.39 | 5,076 | +0.07(+0.39%) |
Oct 03, 2022 | 19.28 | 19.44 | 19.25 | 19.32 | 12,503 | +0.24(+1.24%) |
Sep 30, 2022 | 19.14 | 19.23 | 19.07 | 19.08 | 4,686 | -0.02(-0.10%) |
Sep 29, 2022 | 19.10 | 19.10 | 18.97 | 19.10 | 6,257 | -0.13(-0.68%) |
Sep 28, 2022 | 19.05 | 19.23 | 19.05 | 19.23 | 143,997 | +0.29(+1.55%) |
Sep 27, 2022 | 19.15 | 19.18 | 18.93 | 18.94 | 9,266 | -0.20(-1.04%) |
Sep 26, 2022 | 19.36 | 19.37 | 19.13 | 19.13 | 6,930 | -0.30(-1.56%) |
Sep 23, 2022 | 19.46 | 19.46 | 19.40 | 19.44 | 28,974 | -0.03(-0.17%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.45 | 19.47 | 5,612 | -0.22(-1.11%) |
Sep 21, 2022 | 19.70 | 19.72 | 19.66 | 19.69 | 12,442 | +0.06(+0.31%) |
Sep 20, 2022 | 19.68 | 19.69 | 19.63 | 19.63 | 4,173 | -0.16(-0.80%) |
Sep 19, 2022 | 19.71 | 19.81 | 19.70 | 19.79 | 7,015 | +0.01(+0.05%) |
Sep 16, 2022 | 19.73 | 19.78 | 19.72 | 19.78 | 21,765 | -0.04(-0.19%) |
Sep 15, 2022 | 19.85 | 19.86 | 19.81 | 19.82 | 7,903 | -0.08(-0.38%) |
Sep 14, 2022 | 19.82 | 19.92 | 19.82 | 19.89 | 7,336 | +0.07(+0.34%) |
Sep 13, 2022 | 19.81 | 19.85 | 19.77 | 19.83 | 24,828 | -0.12(-0.61%) |
Sep 12, 2022 | 20.03 | 20.08 | 19.92 | 19.95 | 52,698 | +0.00(+0.00%) |
Sep 09, 2022 | 20.00 | 20.06 | 19.91 | 19.95 | 77,592 | +0.00(+0.00%) |
Sep 08, 2022 | 19.98 | 20.01 | 19.94 | 19.95 | 12,514 | +0.00(+0.00%) |
Sep 07, 2022 | 19.85 | 19.98 | 19.85 | 19.95 | 239,647 | +0.20(+0.99%) |
Sep 06, 2022 | 19.92 | 19.92 | 19.75 | 19.75 | 16,032 | -0.25(-1.25%) |
Sep 02, 2022 | 20.05 | 20.13 | 20.00 | 20.00 | 10,236 | -0.05(-0.24%) |
Sep 01, 2022 | 19.98 | 20.12 | 19.85 | 20.05 | 97,793 | -0.02(-0.08%) |
Aug 31, 2022 | 20.23 | 20.24 | 20.07 | 20.07 | 1,592,411 | -0.33(-1.60%) |
Aug 30, 2022 | 20.26 | 20.39 | 20.18 | 20.39 | 65,467 | +0.18(+0.90%) |
Aug 29, 2022 | 20.24 | 20.25 | 20.20 | 20.21 | 4,018 | -0.14(-0.69%) |
Aug 26, 2022 | 20.41 | 20.44 | 20.35 | 20.35 | 21,539 | -0.09(-0.43%) |
Aug 25, 2022 | 20.31 | 20.48 | 20.31 | 20.44 | 33,713 | +0.16(+0.79%) |
Aug 24, 2022 | 20.28 | 20.31 | 20.25 | 20.28 | 30,584 | -0.06(-0.31%) |
Aug 23, 2022 | 20.30 | 20.39 | 20.29 | 20.34 | 44,315 | +0.02(+0.11%) |
Aug 22, 2022 | 20.38 | 20.38 | 20.28 | 20.32 | 43,168 | -0.11(-0.55%) |
Aug 19, 2022 | 20.51 | 20.51 | 20.37 | 20.43 | 48,146 | -0.20(-0.95%) |
Aug 18, 2022 | 20.65 | 20.68 | 20.63 | 20.63 | 15,577 | +0.03(+0.14%) |
Aug 17, 2022 | 20.64 | 20.64 | 20.58 | 20.60 | 19,320 | -0.14(-0.69%) |
Aug 16, 2022 | 20.77 | 20.77 | 20.65 | 20.74 | 32,147 | -0.08(-0.39%) |
Aug 15, 2022 | 20.85 | 20.85 | 20.82 | 20.82 | 4,639 | +0.01(+0.04%) |
Aug 12, 2022 | 20.72 | 20.81 | 20.70 | 20.81 | 17,034 | +0.21(+1.00%) |
Aug 11, 2022 | 20.86 | 20.93 | 20.61 | 20.61 | 40,715 | -0.17(-0.81%) |
Aug 10, 2022 | 20.72 | 20.83 | 20.72 | 20.78 | 11,124 | +0.14(+0.68%) |
Aug 09, 2022 | 20.65 | 20.66 | 20.62 | 20.64 | 28,309 | -0.07(-0.36%) |
Aug 08, 2022 | 20.73 | 20.75 | 20.70 | 20.71 | 25,696 | +0.07(+0.36%) |
Aug 05, 2022 | 20.66 | 20.66 | 20.54 | 20.64 | 11,215 | -0.25(-1.20%) |
Aug 04, 2022 | 20.82 | 20.89 | 20.78 | 20.89 | 51,870 | +0.05(+0.26%) |
Aug 03, 2022 | 20.65 | 20.83 | 20.65 | 20.83 | 9,987 | +0.19(+0.91%) |
Aug 02, 2022 | 20.84 | 20.87 | 20.64 | 20.65 | 11,841 | -0.22(-1.07%) |
Aug 01, 2022 | 20.81 | 20.88 | 20.81 | 20.87 | 19,381 | +0.06(+0.30%) |
Jul 29, 2022 | 20.74 | 20.85 | 20.73 | 20.80 | 2,500,810 | +0.06(+0.30%) |
Jul 28, 2022 | 20.72 | 20.78 | 20.70 | 20.74 | 10,076 | +0.15(+0.74%) |
Jul 27, 2022 | 20.55 | 20.67 | 20.55 | 20.59 | 8,934 | +0.09(+0.45%) |
Jul 26, 2022 | 20.56 | 20.57 | 20.50 | 20.50 | 628,652 | +0.01(+0.04%) |
Jul 25, 2022 | 20.53 | 20.54 | 20.48 | 20.49 | 13,131 | -0.16(-0.76%) |
Jul 22, 2022 | 20.65 | 20.74 | 20.59 | 20.65 | 40,157 | +0.13(+0.63%) |
Jul 21, 2022 | 20.35 | 20.52 | 20.35 | 20.52 | 4,321,522 | +0.21(+1.05%) |
Jul 20, 2022 | 20.37 | 20.37 | 20.28 | 20.30 | 302,408 | +0.01(+0.05%) |
Jul 19, 2022 | 20.26 | 20.30 | 20.22 | 20.29 | 33,817 | +0.07(+0.32%) |
Jul 18, 2022 | 20.32 | 20.32 | 20.12 | 20.23 | 652,731 | -0.13(-0.62%) |
Jul 15, 2022 | 20.26 | 20.38 | 20.26 | 20.35 | 24,401 | +0.13(+0.64%) |
Jul 14, 2022 | 20.14 | 20.25 | 20.09 | 20.22 | 4,328,658 | -0.10(-0.48%) |
Jul 13, 2022 | 20.05 | 20.33 | 20.05 | 20.32 | 17,825 | +0.10(+0.51%) |
Jul 12, 2022 | 20.26 | 20.33 | 20.22 | 20.22 | 97,854 | +0.03(+0.14%) |
Jul 11, 2022 | 20.21 | 20.24 | 20.17 | 20.19 | 16,477 | +0.06(+0.30%) |
Jul 08, 2022 | 20.11 | 20.15 | 20.10 | 20.13 | 4,029,273 | -0.02(-0.12%) |
Jul 07, 2022 | 20.21 | 20.21 | 20.15 | 20.15 | 5,002 | -0.03(-0.14%) |
Jul 06, 2022 | 20.23 | 20.23 | 20.16 | 20.18 | 24,973 | -0.07(-0.37%) |
Jul 05, 2022 | 20.27 | 20.28 | 20.23 | 20.26 | 23,064 | +0.01(+0.05%) |
Jul 01, 2022 | 20.17 | 20.25 | 20.16 | 20.25 | 5,070 | +0.19(+0.95%) |
Jun 30, 2022 | 20.01 | 20.11 | 20.01 | 20.06 | 156,093 | +0.05(+0.23%) |
Jun 29, 2022 | 19.91 | 20.01 | 19.89 | 20.01 | 28,772 | +0.10(+0.50%) |
Jun 28, 2022 | 19.89 | 19.91 | 19.85 | 19.91 | 17,215 | +0.00(+0.00%) |
Jun 27, 2022 | 19.96 | 20.00 | 19.91 | 19.91 | 10,997 | -0.14(-0.68%) |
Jun 24, 2022 | 20.05 | 20.08 | 20.05 | 20.05 | 22,144 | -0.02(-0.09%) |
Jun 23, 2022 | 20.02 | 20.18 | 20.02 | 20.06 | 110,580 | +0.12(+0.62%) |
Jun 22, 2022 | 19.98 | 20.00 | 19.94 | 19.94 | 82,898 | +0.14(+0.68%) |
Jun 21, 2022 | 19.92 | 19.96 | 19.81 | 19.81 | 1,962,617 | -0.20(-1.02%) |
Jun 17, 2022 | 20.02 | 20.03 | 19.92 | 20.01 | 6,969,728 | +0.06(+0.32%) |
Jun 16, 2022 | 19.74 | 19.94 | 19.74 | 19.94 | 23,394 | -0.05(-0.23%) |
Jun 15, 2022 | 19.91 | 20.00 | 19.87 | 19.99 | 20,267 | +0.27(+1.36%) |
Jun 14, 2022 | 19.90 | 19.93 | 19.72 | 19.72 | 29,808 | -0.11(-0.54%) |
Jun 13, 2022 | 19.89 | 19.93 | 19.81 | 19.83 | 55,897 | -0.40(-1.96%) |
Jun 10, 2022 | 20.30 | 20.30 | 20.14 | 20.23 | 6,545 | -0.15(-0.72%) |
Jun 09, 2022 | 20.46 | 20.47 | 20.38 | 20.38 | 2,401 | -0.12(-0.56%) |
Jun 08, 2022 | 20.55 | 20.56 | 20.49 | 20.49 | 3,740 | -0.09(-0.45%) |
Jun 07, 2022 | 20.53 | 20.60 | 20.49 | 20.58 | 12,693 | +0.10(+0.49%) |
Jun 06, 2022 | 20.59 | 20.59 | 20.47 | 20.48 | 13,699 | -0.10(-0.50%) |
Jun 03, 2022 | 20.55 | 20.60 | 20.55 | 20.59 | 19,202 | -0.07(-0.33%) |
Jun 02, 2022 | 20.69 | 20.69 | 20.59 | 20.65 | 18,754 | +0.01(+0.03%) |
Jun 01, 2022 | 20.80 | 20.82 | 20.58 | 20.65 | 5,857 | -0.04(-0.21%) |
May 31, 2022 | 20.72 | 20.75 | 20.65 | 20.69 | 1,670,577 | -0.17(-0.79%) |
May 27, 2022 | 20.83 | 20.89 | 20.81 | 20.86 | 13,454 | +0.09(+0.44%) |
May 26, 2022 | 20.77 | 20.83 | 20.72 | 20.77 | 13,442 | +0.05(+0.22%) |
May 25, 2022 | 20.64 | 20.72 | 20.62 | 20.72 | 9,549 | +0.17(+0.81%) |
May 24, 2022 | 20.41 | 20.55 | 20.41 | 20.55 | 11,868 | +0.22(+1.07%) |
May 23, 2022 | 20.35 | 20.41 | 20.31 | 20.33 | 5,617 | -0.07(-0.35%) |
May 20, 2022 | 20.35 | 20.41 | 20.35 | 20.41 | 17,884 | +0.09(+0.46%) |
May 19, 2022 | 20.38 | 20.41 | 20.30 | 20.31 | 68,747 | +0.05(+0.26%) |
May 18, 2022 | 20.19 | 20.26 | 20.17 | 20.26 | 5,349 | +0.04(+0.19%) |
May 17, 2022 | 20.24 | 20.26 | 20.19 | 20.22 | 38,514 | -0.09(-0.42%) |
May 16, 2022 | 20.31 | 20.39 | 20.31 | 20.31 | 2,482,119 | +0.01(+0.06%) |
May 13, 2022 | 20.36 | 20.38 | 20.27 | 20.29 | 2,891 | -0.12(-0.59%) |
May 12, 2022 | 20.42 | 20.46 | 20.40 | 20.41 | 21,840 | +0.03(+0.14%) |
May 11, 2022 | 20.25 | 20.43 | 20.25 | 20.39 | 15,864 | +0.06(+0.27%) |
May 10, 2022 | 20.38 | 20.41 | 20.33 | 20.33 | 9,007 | +0.09(+0.42%) |
May 09, 2022 | 20.17 | 20.27 | 20.14 | 20.25 | 13,818 | +0.01(+0.03%) |
May 06, 2022 | 20.24 | 20.31 | 20.21 | 20.24 | 77,826 | -0.12(-0.57%) |
May 05, 2022 | 20.47 | 20.47 | 20.26 | 20.35 | 11,264 | -0.31(-1.49%) |
May 04, 2022 | 20.47 | 20.66 | 20.39 | 20.66 | 11,282 | +0.20(+0.97%) |
May 03, 2022 | 20.53 | 20.54 | 20.46 | 20.47 | 31,421 | +0.11(+0.52%) |