Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.67 | 21.78 | 21.67 | 21.78 | 392 | +0.40(+1.85%) |
Apr 27, 2023 | 21.13 | 21.40 | 21.13 | 21.39 | 1,854 | +0.25(+1.20%) |
Apr 26, 2023 | 21.01 | 21.13 | 21.01 | 21.13 | 638 | +0.33(+1.58%) |
Apr 25, 2023 | 21.04 | 21.04 | 20.77 | 20.80 | 469 | -0.57(-2.65%) |
Apr 24, 2023 | 21.44 | 21.46 | 21.25 | 21.37 | 761 | -0.05(-0.22%) |
Apr 21, 2023 | 21.43 | 21.50 | 21.21 | 21.41 | 2,639 | -0.11(-0.49%) |
Apr 20, 2023 | 21.60 | 21.60 | 21.51 | 21.52 | 1,741 | -0.29(-1.33%) |
Apr 19, 2023 | 21.79 | 21.81 | 21.73 | 21.81 | 2,273 | +0.09(+0.43%) |
Apr 18, 2023 | 21.70 | 21.75 | 21.70 | 21.72 | 648 | -0.00(-0.02%) |
Apr 17, 2023 | 21.51 | 21.72 | 21.51 | 21.72 | 1,653 | +0.21(+0.99%) |
Apr 14, 2023 | 21.47 | 21.51 | 21.32 | 21.51 | 761 | +0.07(+0.31%) |
Apr 13, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.32(+1.51%) |
Apr 12, 2023 | 21.24 | 21.24 | 21.03 | 21.12 | 8,295 | -0.09(-0.44%) |
Apr 11, 2023 | 21.05 | 21.43 | 20.93 | 21.22 | 17,362 | +0.38(+1.83%) |
Apr 10, 2023 | 20.63 | 20.84 | 20.60 | 20.84 | 4,640 | +0.01(+0.03%) |
Apr 06, 2023 | 20.82 | 20.96 | 20.67 | 20.83 | 7,913 | +0.19(+0.91%) |
Apr 05, 2023 | 20.67 | 20.67 | 20.64 | 20.64 | 584 | -0.11(-0.54%) |
Apr 04, 2023 | 20.67 | 20.75 | 20.64 | 20.75 | 1,861 | +0.09(+0.43%) |
Apr 03, 2023 | 20.58 | 20.67 | 20.58 | 20.67 | 122 | +0.07(+0.32%) |
Mar 31, 2023 | 20.81 | 20.81 | 20.60 | 20.60 | 661 | -0.21(-1.01%) |
Mar 30, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.03(+0.14%) |
Mar 29, 2023 | 20.59 | 20.78 | 20.59 | 20.78 | 426 | +0.01(+0.05%) |
Mar 28, 2023 | 20.97 | 21.15 | 20.77 | 20.77 | 684 | -0.03(-0.14%) |
Mar 27, 2023 | 20.78 | 20.80 | 20.71 | 20.80 | 2,748 | -0.16(-0.76%) |
Mar 24, 2023 | 20.84 | 20.96 | 20.62 | 20.96 | 6,094 | +0.02(+0.09%) |
Mar 23, 2023 | 21.10 | 21.15 | 20.94 | 20.94 | 782 | +0.00(+0.00%) |
Mar 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 2 | +0.20(+0.95%) |
Mar 21, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 36 | -0.08(-0.41%) |
Mar 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 2 | -0.03(-0.13%) |
Mar 17, 2023 | 20.91 | 20.91 | 20.86 | 20.86 | 963 | +0.07(+0.32%) |
Mar 16, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 15 | +0.30(+1.45%) |
Mar 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 53 | -0.07(-0.36%) |
Mar 14, 2023 | 20.42 | 20.57 | 20.39 | 20.57 | 1,093 | -0.14(-0.67%) |
Mar 13, 2023 | 20.52 | 20.71 | 20.52 | 20.71 | 37,774 | +0.24(+1.15%) |
Mar 10, 2023 | 20.46 | 20.76 | 20.46 | 20.47 | 675 | -0.38(-1.81%) |
Mar 09, 2023 | 21.02 | 21.02 | 20.85 | 20.85 | 834 | -0.35(-1.67%) |
Mar 08, 2023 | 21.37 | 21.37 | 21.20 | 21.20 | 311 | -0.06(-0.29%) |
Mar 07, 2023 | 21.38 | 21.38 | 21.26 | 21.26 | 288 | -0.42(-1.95%) |
Mar 06, 2023 | 21.81 | 21.81 | 21.34 | 21.69 | 3,966 | +0.20(+0.92%) |
Mar 03, 2023 | 21.52 | 21.57 | 21.40 | 21.49 | 3,055 | -0.21(-0.96%) |
Mar 02, 2023 | 21.22 | 21.70 | 21.22 | 21.70 | 9,728 | +0.57(+2.68%) |
Mar 01, 2023 | 20.91 | 21.13 | 20.74 | 21.13 | 7,397 | +0.89(+4.37%) |
Feb 28, 2023 | 20.45 | 20.45 | 20.25 | 20.25 | 234 | -0.36(-1.74%) |
Feb 27, 2023 | 20.53 | 20.60 | 20.53 | 20.60 | 128 | +0.05(+0.27%) |
Feb 24, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 126 | -0.51(-2.41%) |
Feb 23, 2023 | 20.97 | 21.06 | 20.91 | 21.06 | 334 | -0.01(-0.04%) |
Feb 22, 2023 | 20.98 | 21.12 | 20.96 | 21.07 | 687 | -0.22(-1.02%) |
Feb 21, 2023 | 21.40 | 21.43 | 21.07 | 21.28 | 835 | +0.39(+1.85%) |
Feb 17, 2023 | 20.75 | 20.91 | 20.59 | 20.90 | 430 | +0.04(+0.19%) |
Feb 16, 2023 | 20.91 | 21.07 | 20.72 | 20.86 | 4,120 | -0.11(-0.51%) |
Feb 15, 2023 | 20.97 | 21.14 | 20.73 | 20.96 | 2,137 | -0.27(-1.27%) |
Feb 14, 2023 | 21.45 | 21.45 | 21.23 | 21.23 | 148 | -0.08(-0.37%) |
Feb 13, 2023 | 21.15 | 21.62 | 21.15 | 21.31 | 4,066 | +0.24(+1.16%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.07 | 21.07 | 10,137 | -0.53(-2.46%) |
Feb 09, 2023 | 21.72 | 21.72 | 21.47 | 21.60 | 612 | +0.17(+0.79%) |
Feb 08, 2023 | 21.46 | 21.46 | 21.36 | 21.43 | 2,028 | +0.03(+0.13%) |
Feb 07, 2023 | 21.39 | 21.43 | 21.11 | 21.40 | 18,833 | +0.27(+1.26%) |
Feb 06, 2023 | 21.24 | 21.34 | 21.12 | 21.13 | 13,729 | -0.35(-1.65%) |
Feb 03, 2023 | 21.79 | 21.79 | 21.45 | 21.49 | 6,697 | -0.68(-3.06%) |
Feb 02, 2023 | 21.92 | 22.19 | 21.92 | 22.17 | 4,749 | -0.26(-1.15%) |
Feb 01, 2023 | 22.43 | 23.10 | 22.36 | 22.43 | 27,700 | +0.70(+3.23%) |
Jan 31, 2023 | 21.68 | 21.94 | 21.59 | 21.73 | 81,624 | -0.06(-0.26%) |
Jan 30, 2023 | 22.05 | 22.05 | 21.73 | 21.78 | 1,722 | -0.66(-2.93%) |
Jan 27, 2023 | 22.43 | 22.44 | 22.43 | 22.44 | 424 | +0.09(+0.41%) |
Jan 26, 2023 | 22.43 | 22.43 | 22.35 | 22.35 | 565 | +0.03(+0.13%) |
Jan 25, 2023 | 22.42 | 22.42 | 22.32 | 22.32 | 377 | +0.02(+0.10%) |
Jan 24, 2023 | 22.28 | 22.42 | 22.21 | 22.30 | 2,148 | +0.07(+0.30%) |
Jan 23, 2023 | 22.40 | 22.40 | 22.23 | 22.23 | 1,061 | +0.09(+0.40%) |
Jan 20, 2023 | 22.07 | 22.14 | 22.01 | 22.14 | 1,368 | +0.58(+2.71%) |
Jan 19, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 137 | +0.14(+0.66%) |
Jan 18, 2023 | 21.61 | 21.63 | 21.35 | 21.41 | 28,485 | -0.01(-0.05%) |
Jan 17, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 40 | -0.40(-1.84%) |
Jan 13, 2023 | 21.72 | 21.83 | 21.72 | 21.83 | 924 | +0.23(+1.08%) |
Jan 12, 2023 | 21.46 | 21.59 | 21.46 | 21.59 | 1,386 | -0.14(-0.64%) |
Jan 11, 2023 | 21.79 | 21.80 | 21.65 | 21.73 | 21,950 | +0.20(+0.95%) |
Jan 10, 2023 | 21.58 | 21.58 | 21.51 | 21.53 | 551 | +0.01(+0.07%) |
Jan 09, 2023 | 21.61 | 21.71 | 21.51 | 21.51 | 1,712 | -0.06(-0.30%) |
Jan 06, 2023 | 21.55 | 21.62 | 21.55 | 21.58 | 1,181 | +0.36(+1.70%) |
Jan 05, 2023 | 21.17 | 21.22 | 21.17 | 21.22 | 11,645 | +0.04(+0.17%) |
Jan 04, 2023 | 20.91 | 21.18 | 20.91 | 21.18 | 235 | +0.47(+2.29%) |
Jan 03, 2023 | 20.40 | 20.71 | 20.40 | 20.71 | 399 | +0.62(+3.07%) |
Dec 30, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 110 | -0.22(-1.10%) |
Dec 29, 2022 | 20.41 | 20.41 | 20.23 | 20.32 | 1,894 | +0.24(+1.18%) |
Dec 28, 2022 | 20.49 | 20.49 | 20.08 | 20.08 | 1,321 | -0.70(-3.39%) |
Dec 27, 2022 | 20.73 | 20.78 | 20.73 | 20.78 | 175 | +0.62(+3.08%) |
Dec 23, 2022 | 20.26 | 20.26 | 20.03 | 20.16 | 3,459 | +0.22(+1.12%) |
Dec 22, 2022 | 20.30 | 20.30 | 19.93 | 19.94 | 3,034 | -0.55(-2.70%) |
Dec 21, 2022 | 20.38 | 20.56 | 20.38 | 20.49 | 2,352 | +0.13(+0.65%) |
Dec 20, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 3 | -0.22(-1.08%) |
Dec 19, 2022 | 20.88 | 20.88 | 20.54 | 20.58 | 10,867 | -0.51(-2.42%) |
Dec 16, 2022 | 21.00 | 21.11 | 20.99 | 21.09 | 6,080 | +0.38(+1.85%) |
Dec 15, 2022 | 20.71 | 20.71 | 20.65 | 20.71 | 865 | -0.28(-1.33%) |
Dec 14, 2022 | 21.01 | 21.07 | 20.99 | 20.99 | 634 | -0.00(-0.01%) |
Dec 13, 2022 | 21.13 | 21.17 | 20.86 | 20.99 | 3,566 | -0.28(-1.30%) |
Dec 12, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 50 | +0.22(+1.03%) |
Dec 09, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 109 | -0.05(-0.25%) |
Dec 08, 2022 | 20.85 | 21.10 | 20.85 | 21.10 | 232 | +0.58(+2.81%) |
Dec 07, 2022 | 20.59 | 20.59 | 20.48 | 20.52 | 3,056 | -0.56(-2.65%) |
Dec 06, 2022 | 20.81 | 21.08 | 20.81 | 21.08 | 385 | +0.54(+2.65%) |
Dec 05, 2022 | 20.61 | 20.61 | 20.47 | 20.54 | 3,199 | -0.10(-0.46%) |
Dec 02, 2022 | 20.43 | 20.63 | 20.43 | 20.63 | 442 | -0.12(-0.56%) |
Dec 01, 2022 | 21.10 | 21.10 | 20.71 | 20.75 | 4,055 | -0.79(-3.67%) |
Nov 30, 2022 | 21.25 | 21.54 | 21.25 | 21.54 | 528 | +0.84(+4.07%) |
Nov 29, 2022 | 20.71 | 20.79 | 20.68 | 20.70 | 749 | +0.41(+2.03%) |
Nov 28, 2022 | 20.37 | 20.37 | 20.28 | 20.28 | 329 | -0.09(-0.45%) |
Nov 25, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 123 | +0.37(+1.83%) |
Nov 23, 2022 | 20.05 | 20.05 | 20.01 | 20.01 | 460 | +0.09(+0.46%) |
Nov 22, 2022 | 19.73 | 19.92 | 19.63 | 19.92 | 1,384 | +0.39(+2.02%) |
Nov 21, 2022 | 19.30 | 19.52 | 19.30 | 19.52 | 871 | -0.03(-0.14%) |
Nov 18, 2022 | 19.82 | 19.82 | 19.55 | 19.55 | 1,041 | -0.46(-2.29%) |
Nov 17, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 134 | +0.02(+0.09%) |
Nov 16, 2022 | 19.98 | 19.99 | 19.98 | 19.99 | 263 | -0.28(-1.40%) |
Nov 15, 2022 | 20.34 | 20.34 | 20.27 | 20.27 | 184 | +0.16(+0.82%) |
Nov 14, 2022 | 19.97 | 20.11 | 19.97 | 20.11 | 468 | +0.39(+2.00%) |
Nov 11, 2022 | 19.72 | 19.80 | 19.59 | 19.72 | 1,380 | +0.65(+3.41%) |
Nov 10, 2022 | 18.98 | 19.17 | 18.98 | 19.07 | 5,891 | +0.42(+2.26%) |
Nov 09, 2022 | 18.63 | 18.64 | 18.63 | 18.64 | 111 | -0.02(-0.13%) |
Nov 08, 2022 | 18.68 | 18.68 | 18.67 | 18.67 | 654 | -0.04(-0.19%) |
Nov 07, 2022 | 19.01 | 19.01 | 18.66 | 18.70 | 883 | -0.29(-1.52%) |
Nov 04, 2022 | 18.43 | 18.99 | 18.38 | 18.99 | 3,024 | +1.58(+9.05%) |
Nov 03, 2022 | 17.41 | 17.43 | 17.41 | 17.42 | 520 | -0.03(-0.16%) |
Nov 02, 2022 | 17.40 | 17.51 | 17.40 | 17.44 | 789 | +0.31(+1.82%) |
Nov 01, 2022 | 17.32 | 17.39 | 17.13 | 17.13 | 6,611 | +0.48(+2.86%) |
Oct 31, 2022 | 16.66 | 16.68 | 16.61 | 16.66 | 7,570 | -0.81(-4.65%) |
Oct 28, 2022 | 17.65 | 17.65 | 17.38 | 17.47 | 2,785 | -0.79(-4.34%) |
Oct 27, 2022 | 18.42 | 18.42 | 18.22 | 18.26 | 895 | -0.30(-1.63%) |
Oct 26, 2022 | 18.57 | 18.57 | 18.56 | 18.56 | 196 | +0.22(+1.20%) |
Oct 25, 2022 | 18.20 | 18.34 | 18.20 | 18.34 | 327 | +0.23(+1.25%) |
Oct 24, 2022 | 18.48 | 18.48 | 18.05 | 18.12 | 11,926 | -1.47(-7.52%) |
Oct 21, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 109 | +0.36(+1.85%) |
Oct 20, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 1 | -0.11(-0.59%) |
Oct 19, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 17 | -0.29(-1.47%) |
Oct 18, 2022 | 19.42 | 19.63 | 19.42 | 19.63 | 184 | +0.02(+0.09%) |
Oct 17, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 5 | +0.57(+2.98%) |
Oct 14, 2022 | 19.39 | 19.39 | 19.05 | 19.05 | 2,741 | -0.20(-1.01%) |
Oct 13, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 65 | +0.10(+0.53%) |
Oct 12, 2022 | 19.21 | 19.21 | 19.14 | 19.14 | 218 | -0.08(-0.41%) |
Oct 11, 2022 | 19.18 | 19.22 | 19.18 | 19.22 | 235 | -0.14(-0.70%) |
Oct 10, 2022 | 19.73 | 19.73 | 19.35 | 19.35 | 481 | -0.63(-3.14%) |
Oct 07, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 109 | -0.31(-1.51%) |
Oct 06, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 14 | +0.03(+0.16%) |
Oct 05, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 54 | +0.01(+0.04%) |
Oct 04, 2022 | 20.12 | 20.35 | 20.12 | 20.25 | 7,174 | +0.49(+2.50%) |
Oct 03, 2022 | 19.54 | 19.76 | 19.54 | 19.75 | 3,306 | +0.37(+1.89%) |
Sep 30, 2022 | 19.30 | 19.51 | 19.30 | 19.39 | 558 | +0.05(+0.28%) |
Sep 29, 2022 | 19.35 | 19.38 | 19.33 | 19.33 | 867 | -0.45(-2.27%) |
Sep 28, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 94 | -0.36(-1.80%) |
Sep 27, 2022 | 20.16 | 20.16 | 20.14 | 20.14 | 163 | +0.02(+0.08%) |
Sep 26, 2022 | 20.37 | 20.37 | 20.10 | 20.13 | 2,765 | -0.47(-2.29%) |
Sep 23, 2022 | 20.81 | 20.81 | 20.49 | 20.60 | 1,354 | -0.56(-2.66%) |
Sep 22, 2022 | 21.24 | 21.24 | 21.16 | 21.16 | 341 | -0.10(-0.49%) |
Sep 21, 2022 | 21.30 | 21.44 | 21.26 | 21.27 | 673 | -0.13(-0.59%) |
Sep 20, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.08(-0.37%) |
Sep 19, 2022 | 21.49 | 21.49 | 21.38 | 21.47 | 3,164 | -0.21(-0.99%) |
Sep 16, 2022 | 21.71 | 21.75 | 21.64 | 21.69 | 1,848 | -0.26(-1.17%) |
Sep 15, 2022 | 21.88 | 22.05 | 21.83 | 21.94 | 53,408 | -0.53(-2.37%) |
Sep 14, 2022 | 22.27 | 22.48 | 22.27 | 22.48 | 1,111 | +0.62(+2.85%) |
Sep 13, 2022 | 22.21 | 22.21 | 21.85 | 21.85 | 7,838 | -0.59(-2.62%) |
Sep 12, 2022 | 22.43 | 22.54 | 22.43 | 22.44 | 5,156 | +0.22(+1.00%) |
Sep 09, 2022 | 22.16 | 22.22 | 22.16 | 22.22 | 113 | +0.43(+1.99%) |
Sep 08, 2022 | 21.72 | 21.79 | 21.72 | 21.79 | 260 | -0.03(-0.15%) |
Sep 07, 2022 | 21.84 | 22.13 | 21.82 | 21.82 | 12,729 | -0.03(-0.12%) |
Sep 06, 2022 | 21.60 | 21.84 | 21.60 | 21.84 | 9,225 | +0.37(+1.71%) |
Sep 02, 2022 | 21.77 | 21.77 | 21.48 | 21.48 | 1,351 | -0.57(-2.61%) |
Sep 01, 2022 | 21.75 | 22.05 | 21.75 | 22.05 | 1,177 | +0.35(+1.59%) |
Aug 31, 2022 | 21.97 | 21.97 | 21.71 | 21.71 | 5,488 | -0.12(-0.55%) |
Aug 30, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) |
Aug 29, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.00(-0.00%) |
Aug 26, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 110 | -0.06(-0.27%) |
Aug 25, 2022 | 22.07 | 22.43 | 22.03 | 22.22 | 2,457 | +0.54(+2.49%) |
Aug 24, 2022 | 21.74 | 21.74 | 21.68 | 21.68 | 514 | -0.49(-2.20%) |
Aug 23, 2022 | 22.03 | 22.17 | 22.03 | 22.17 | 146 | +0.33(+1.53%) |
Aug 22, 2022 | 21.84 | 22.05 | 21.84 | 21.84 | 1,004 | +0.00(+0.00%) |
Aug 19, 2022 | 21.57 | 21.84 | 21.57 | 21.84 | 604 | +0.54(+2.54%) |
Aug 18, 2022 | 21.55 | 21.55 | 21.29 | 21.29 | 1,360 | -0.38(-1.77%) |
Aug 17, 2022 | 21.64 | 21.68 | 21.64 | 21.68 | 778 | -0.06(-0.26%) |
Aug 16, 2022 | 21.81 | 21.88 | 21.73 | 21.73 | 1,855 | +0.23(+1.05%) |
Aug 15, 2022 | 21.29 | 21.51 | 21.29 | 21.51 | 1,344 | -0.18(-0.85%) |
Aug 12, 2022 | 21.46 | 21.69 | 21.46 | 21.69 | 338 | -0.02(-0.11%) |
Aug 11, 2022 | 21.91 | 21.91 | 21.51 | 21.72 | 1,389 | +0.36(+1.69%) |
Aug 10, 2022 | 21.26 | 21.36 | 21.12 | 21.36 | 2,592 | -0.05(-0.21%) |
Aug 09, 2022 | 21.39 | 21.40 | 21.39 | 21.40 | 2,533 | +0.05(+0.21%) |
Aug 08, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 1,111 | +0.12(+0.55%) |
Aug 05, 2022 | 21.02 | 21.25 | 21.02 | 21.24 | 1,615 | +0.31(+1.47%) |
Aug 04, 2022 | 21.10 | 21.36 | 20.93 | 20.93 | 6,741 | +0.02(+0.10%) |
Aug 03, 2022 | 20.72 | 21.10 | 20.71 | 20.91 | 3,023 | -0.02(-0.10%) |
Aug 02, 2022 | 21.20 | 21.32 | 20.93 | 20.93 | 8,840 | -0.53(-2.49%) |
Aug 01, 2022 | 21.37 | 21.56 | 21.37 | 21.47 | 1,908 | -0.37(-1.70%) |
Jul 29, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 110 | -0.35(-1.57%) |
Jul 28, 2022 | 22.35 | 22.40 | 21.94 | 22.19 | 12,464 | -0.07(-0.32%) |
Jul 27, 2022 | 22.08 | 22.26 | 22.08 | 22.26 | 1,135 | +0.22(+0.98%) |
Jul 26, 2022 | 22.47 | 22.49 | 21.84 | 22.04 | 2,260 | +0.02(+0.08%) |
Jul 25, 2022 | 21.99 | 22.03 | 21.99 | 22.03 | 1,169 | -0.02(-0.08%) |
Jul 22, 2022 | 22.30 | 22.34 | 21.84 | 22.04 | 3,583 | -0.38(-1.71%) |
Jul 21, 2022 | 22.32 | 22.43 | 22.27 | 22.43 | 24,360 | +0.00(+0.02%) |
Jul 20, 2022 | 22.61 | 22.61 | 22.41 | 22.42 | 934 | -0.39(-1.71%) |
Jul 19, 2022 | 22.79 | 22.92 | 22.77 | 22.81 | 3,329 | +0.15(+0.65%) |
Jul 18, 2022 | 22.63 | 22.84 | 22.49 | 22.67 | 2,411 | +0.37(+1.67%) |
Jul 15, 2022 | 22.46 | 22.58 | 22.29 | 22.29 | 3,854 | -0.50(-2.19%) |
Jul 14, 2022 | 22.71 | 22.79 | 22.61 | 22.79 | 2,791 | +0.28(+1.24%) |
Jul 13, 2022 | 22.54 | 22.89 | 22.51 | 22.51 | 10,164 | -0.41(-1.77%) |
Jul 12, 2022 | 22.86 | 22.92 | 22.86 | 22.92 | 449 | -0.01(-0.04%) |
Jul 11, 2022 | 23.13 | 23.18 | 22.93 | 22.93 | 3,482 | -0.54(-2.31%) |
Jul 08, 2022 | 23.66 | 23.66 | 23.46 | 23.47 | 2,230 | +0.11(+0.49%) |
Jul 07, 2022 | 23.38 | 23.46 | 23.35 | 23.35 | 267 | +0.34(+1.47%) |
Jul 06, 2022 | 22.77 | 23.03 | 22.77 | 23.02 | 21,290 | +0.11(+0.48%) |
Jul 05, 2022 | 22.56 | 23.05 | 22.56 | 22.91 | 3,181 | -0.28(-1.22%) |
Jul 01, 2022 | 23.14 | 23.39 | 23.11 | 23.19 | 3,097 | +0.03(+0.12%) |
Jun 30, 2022 | 23.28 | 23.44 | 23.16 | 23.16 | 698 | +0.09(+0.38%) |
Jun 29, 2022 | 23.13 | 23.13 | 23.00 | 23.07 | 1,485 | -0.44(-1.87%) |
Jun 28, 2022 | 23.25 | 23.51 | 23.25 | 23.51 | 504 | +0.53(+2.32%) |
Jun 27, 2022 | 22.75 | 22.98 | 22.75 | 22.98 | 335 | +0.42(+1.88%) |
Jun 24, 2022 | 22.65 | 22.86 | 22.56 | 22.56 | 6,338 | -0.08(-0.37%) |
Jun 23, 2022 | 22.84 | 22.90 | 22.41 | 22.64 | 9,792 | +0.17(+0.77%) |
Jun 22, 2022 | 22.44 | 22.65 | 22.44 | 22.47 | 2,796 | -0.34(-1.48%) |
Jun 21, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 244 | +0.69(+3.10%) |
Jun 17, 2022 | 22.68 | 22.68 | 22.12 | 22.12 | 13,320 | -0.05(-0.24%) |
Jun 16, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 4 | -0.83(-3.61%) |
Jun 15, 2022 | 23.00 | 23.01 | 23.00 | 23.00 | 700 | +0.06(+0.26%) |
Jun 14, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 14 | +0.32(+1.44%) |
Jun 13, 2022 | 22.68 | 22.68 | 22.62 | 22.62 | 337 | -0.40(-1.76%) |
Jun 10, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 112 | +0.20(+0.88%) |
Jun 09, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 90 | -0.66(-2.80%) |
Jun 08, 2022 | 23.37 | 23.63 | 23.37 | 23.48 | 1,470 | -0.15(-0.64%) |
Jun 07, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 14 | +0.33(+1.42%) |
Jun 06, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 111 | -0.09(-0.39%) |
Jun 03, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 112 | -0.11(-0.47%) |
Jun 02, 2022 | 23.47 | 23.94 | 23.47 | 23.50 | 1,065 | -0.21(-0.90%) |
Jun 01, 2022 | 23.52 | 23.71 | 23.11 | 23.71 | 2,100 | +0.43(+1.84%) |
May 31, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | +0.08(+0.34%) |
May 27, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 112 | -0.18(-0.78%) |
May 26, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 280 | +0.50(+2.16%) |
May 25, 2022 | 22.63 | 22.89 | 22.63 | 22.89 | 495 | +0.27(+1.19%) |
May 24, 2022 | 22.89 | 22.89 | 22.62 | 22.62 | 458 | -0.83(-3.55%) |
May 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 58 | +0.63(+2.77%) |
May 20, 2022 | 22.83 | 22.83 | 22.82 | 22.82 | 1,137 | -0.12(-0.54%) |
May 19, 2022 | 22.63 | 22.95 | 22.63 | 22.95 | 120 | +0.71(+3.19%) |
May 18, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) |
May 17, 2022 | 22.19 | 22.36 | 22.19 | 22.36 | 174 | +0.23(+1.02%) |
May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.03(+0.13%) |
May 13, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 112 | +0.52(+2.43%) |
May 12, 2022 | 21.51 | 21.58 | 21.51 | 21.58 | 123 | -0.10(-0.47%) |
May 11, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 3 | -0.14(-0.63%) |
May 10, 2022 | 21.73 | 21.82 | 21.73 | 21.82 | 4,219 | +0.29(+1.35%) |
May 09, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21 | -0.23(-1.06%) |
May 06, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 112 | -0.48(-2.15%) |
May 05, 2022 | 22.25 | 22.30 | 22.22 | 22.24 | 1,884 | -0.89(-3.86%) |
May 04, 2022 | 22.71 | 23.13 | 22.71 | 23.13 | 646 | -0.08(-0.35%) |
May 03, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 8 | +0.78(+3.46%) |