Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.40 | 15.46 | 14.83 | 15.08 | 40,038 | +1.00(+7.09%) |
Apr 27, 2023 | 14.49 | 14.49 | 13.87 | 14.09 | 40,008 | +0.31(+2.28%) |
Apr 26, 2023 | 14.12 | 14.32 | 13.70 | 13.77 | 19,051 | -0.44(-3.08%) |
Apr 25, 2023 | 14.67 | 14.86 | 14.14 | 14.21 | 18,111 | -0.61(-4.10%) |
Apr 24, 2023 | 14.68 | 14.90 | 14.65 | 14.82 | 21,009 | +0.07(+0.45%) |
Apr 21, 2023 | 14.87 | 14.87 | 14.63 | 14.75 | 29,245 | -0.16(-1.08%) |
Apr 20, 2023 | 15.03 | 15.10 | 14.83 | 14.91 | 39,313 | -0.06(-0.38%) |
Apr 19, 2023 | 14.80 | 15.42 | 14.69 | 14.97 | 33,920 | +0.32(+2.21%) |
Apr 18, 2023 | 15.30 | 15.30 | 14.51 | 14.65 | 42,031 | -0.60(-3.93%) |
Apr 17, 2023 | 14.98 | 15.24 | 14.73 | 15.24 | 30,566 | +0.34(+2.30%) |
Apr 14, 2023 | 15.40 | 15.49 | 14.80 | 14.90 | 50,871 | -0.31(-2.03%) |
Apr 13, 2023 | 15.33 | 15.36 | 15.15 | 15.21 | 23,591 | -0.10(-0.65%) |
Apr 12, 2023 | 15.72 | 15.72 | 15.30 | 15.31 | 33,598 | -0.29(-1.83%) |
Apr 11, 2023 | 15.69 | 15.69 | 15.45 | 15.60 | 20,009 | -0.07(-0.42%) |
Apr 10, 2023 | 16.12 | 16.12 | 15.60 | 15.66 | 26,551 | -0.41(-2.54%) |
Apr 06, 2023 | 16.12 | 16.46 | 16.05 | 16.07 | 37,228 | -0.18(-1.11%) |
Apr 05, 2023 | 15.70 | 16.27 | 15.54 | 16.25 | 50,312 | +0.31(+1.97%) |
Apr 04, 2023 | 16.16 | 16.16 | 15.60 | 15.94 | 43,491 | -0.23(-1.41%) |
Apr 03, 2023 | 16.13 | 16.25 | 15.85 | 16.17 | 29,712 | +0.12(+0.77%) |
Mar 31, 2023 | 16.02 | 16.78 | 15.94 | 16.04 | 41,813 | +0.17(+1.08%) |
Mar 30, 2023 | 16.47 | 16.47 | 15.44 | 15.87 | 45,537 | -0.37(-2.28%) |
Mar 29, 2023 | 16.61 | 16.63 | 16.01 | 16.24 | 17,620 | -0.21(-1.27%) |
Mar 28, 2023 | 16.61 | 16.97 | 16.10 | 16.45 | 18,464 | -0.23(-1.37%) |
Mar 27, 2023 | 16.56 | 16.84 | 16.42 | 16.68 | 44,620 | +0.38(+2.33%) |
Mar 24, 2023 | 16.47 | 17.07 | 16.05 | 16.30 | 111,724 | -0.23(-1.38%) |
Mar 23, 2023 | 16.78 | 17.09 | 15.65 | 16.53 | 71,346 | -0.25(-1.47%) |
Mar 22, 2023 | 17.75 | 17.83 | 16.74 | 16.78 | 28,415 | -0.98(-5.51%) |
Mar 21, 2023 | 17.17 | 17.88 | 17.17 | 17.75 | 37,909 | +0.70(+4.12%) |
Mar 20, 2023 | 17.35 | 17.35 | 16.95 | 17.05 | 24,754 | +0.11(+0.67%) |
Mar 17, 2023 | 17.66 | 17.74 | 16.78 | 16.94 | 61,530 | -0.86(-4.81%) |
Mar 16, 2023 | 16.78 | 18.03 | 16.46 | 17.79 | 40,455 | +1.01(+6.00%) |
Mar 15, 2023 | 16.34 | 17.33 | 16.31 | 16.78 | 55,545 | +0.26(+1.55%) |
Mar 14, 2023 | 18.46 | 18.46 | 16.52 | 16.53 | 101,538 | -1.13(-6.40%) |
Mar 13, 2023 | 18.07 | 18.53 | 17.13 | 17.66 | 42,227 | -0.95(-5.11%) |
Mar 10, 2023 | 19.31 | 19.31 | 18.43 | 18.61 | 39,404 | -0.95(-4.86%) |
Mar 09, 2023 | 20.00 | 20.00 | 19.56 | 19.56 | 34,418 | -0.67(-3.33%) |
Mar 08, 2023 | 20.42 | 20.42 | 20.04 | 20.23 | 14,012 | -0.09(-0.42%) |
Mar 07, 2023 | 20.55 | 20.67 | 20.27 | 20.32 | 15,403 | -0.27(-1.29%) |
Mar 06, 2023 | 20.75 | 20.75 | 20.32 | 20.59 | 63,773 | -0.06(-0.28%) |
Mar 03, 2023 | 20.32 | 20.78 | 20.32 | 20.64 | 17,560 | +0.34(+1.69%) |
Mar 02, 2023 | 20.68 | 20.83 | 20.25 | 20.30 | 34,086 | -0.37(-1.79%) |
Mar 01, 2023 | 20.34 | 20.80 | 20.31 | 20.67 | 26,029 | +0.40(+1.97%) |
Feb 28, 2023 | 20.12 | 20.44 | 19.96 | 20.27 | 35,209 | +0.07(+0.33%) |
Feb 27, 2023 | 20.35 | 20.42 | 20.17 | 20.21 | 26,835 | +0.00(+0.00%) |
Feb 24, 2023 | 20.62 | 20.62 | 20.03 | 20.21 | 18,165 | -0.47(-2.25%) |
Feb 23, 2023 | 20.74 | 20.86 | 20.54 | 20.67 | 21,423 | +0.07(+0.32%) |
Feb 22, 2023 | 20.79 | 20.89 | 20.52 | 20.61 | 17,893 | -0.16(-0.78%) |
Feb 21, 2023 | 20.74 | 20.88 | 20.59 | 20.77 | 18,598 | -0.04(-0.18%) |
Feb 17, 2023 | 20.83 | 20.83 | 20.49 | 20.80 | 30,766 | +0.04(+0.18%) |
Feb 16, 2023 | 20.32 | 20.80 | 20.21 | 20.77 | 17,944 | +0.26(+1.25%) |
Feb 15, 2023 | 20.23 | 20.67 | 20.21 | 20.51 | 15,568 | +0.29(+1.46%) |
Feb 14, 2023 | 20.20 | 20.42 | 20.03 | 20.22 | 19,287 | -0.19(-0.93%) |
Feb 13, 2023 | 20.72 | 20.72 | 20.07 | 20.41 | 20,407 | -0.24(-1.15%) |
Feb 10, 2023 | 20.40 | 20.74 | 20.33 | 20.64 | 12,909 | +0.28(+1.39%) |
Feb 09, 2023 | 20.61 | 20.76 | 20.11 | 20.36 | 24,303 | -0.28(-1.37%) |
Feb 08, 2023 | 20.54 | 20.78 | 20.40 | 20.64 | 14,615 | -0.06(-0.27%) |
Feb 07, 2023 | 20.68 | 21.12 | 20.32 | 20.70 | 20,792 | -0.27(-1.31%) |
Feb 06, 2023 | 20.71 | 21.21 | 20.71 | 20.97 | 9,529 | -0.33(-1.53%) |
Feb 03, 2023 | 21.03 | 21.30 | 21.03 | 21.30 | 20,044 | +0.25(+1.19%) |
Feb 02, 2023 | 20.66 | 21.09 | 20.66 | 21.05 | 37,791 | +0.34(+1.64%) |
Feb 01, 2023 | 20.49 | 20.92 | 20.41 | 20.71 | 33,457 | +0.22(+1.06%) |
Jan 31, 2023 | 20.31 | 20.71 | 20.31 | 20.49 | 45,385 | +0.12(+0.60%) |
Jan 30, 2023 | 20.54 | 20.67 | 20.30 | 20.37 | 22,037 | -0.29(-1.42%) |
Jan 27, 2023 | 20.53 | 20.84 | 20.49 | 20.66 | 19,594 | +0.16(+0.78%) |
Jan 26, 2023 | 20.57 | 20.57 | 20.28 | 20.50 | 12,630 | +0.02(+0.09%) |
Jan 25, 2023 | 20.30 | 20.53 | 20.28 | 20.48 | 27,127 | +0.04(+0.18%) |
Jan 24, 2023 | 20.45 | 20.45 | 20.32 | 20.45 | 12,635 | -0.15(-0.73%) |
Jan 23, 2023 | 20.69 | 20.69 | 20.31 | 20.60 | 20,546 | +0.02(+0.09%) |
Jan 20, 2023 | 20.65 | 20.68 | 20.49 | 20.58 | 24,367 | +0.04(+0.18%) |
Jan 19, 2023 | 20.57 | 20.67 | 20.46 | 20.54 | 15,245 | -0.22(-1.05%) |
Jan 18, 2023 | 21.28 | 21.28 | 20.54 | 20.76 | 20,691 | -0.58(-2.70%) |
Jan 17, 2023 | 21.18 | 21.41 | 21.11 | 21.33 | 32,160 | +0.00(+0.00%) |
Jan 13, 2023 | 21.11 | 21.38 | 20.72 | 21.33 | 18,717 | +0.10(+0.49%) |
Jan 12, 2023 | 21.05 | 21.30 | 21.05 | 21.23 | 22,131 | +0.28(+1.35%) |
Jan 11, 2023 | 20.95 | 21.05 | 20.56 | 20.95 | 25,471 | +0.12(+0.59%) |
Jan 10, 2023 | 20.88 | 21.09 | 20.79 | 20.82 | 31,361 | -0.17(-0.81%) |
Jan 09, 2023 | 21.20 | 21.20 | 20.65 | 20.99 | 30,537 | -0.01(-0.07%) |
Jan 06, 2023 | 20.82 | 21.16 | 20.82 | 21.01 | 24,074 | +0.21(+1.02%) |
Jan 05, 2023 | 20.77 | 20.85 | 20.49 | 20.79 | 23,631 | -0.03(-0.14%) |
Jan 04, 2023 | 20.32 | 20.95 | 20.32 | 20.82 | 45,812 | +0.50(+2.46%) |
Jan 03, 2023 | 20.68 | 20.68 | 20.16 | 20.32 | 56,022 | -0.46(-2.23%) |
Dec 30, 2022 | 20.85 | 20.93 | 20.49 | 20.79 | 28,178 | -0.20(-0.95%) |
Dec 29, 2022 | 20.98 | 21.18 | 20.48 | 20.98 | 56,281 | +0.02(+0.09%) |
Dec 28, 2022 | 21.11 | 21.14 | 20.70 | 20.96 | 14,493 | -0.04(-0.18%) |
Dec 27, 2022 | 20.99 | 21.19 | 20.62 | 21.00 | 41,911 | +0.15(+0.72%) |
Dec 23, 2022 | 20.93 | 21.21 | 20.74 | 20.85 | 71,129 | -0.07(-0.32%) |
Dec 22, 2022 | 21.13 | 21.32 | 20.69 | 20.92 | 38,144 | -0.14(-0.67%) |
Dec 21, 2022 | 20.88 | 21.28 | 20.79 | 21.06 | 29,027 | +0.38(+1.83%) |
Dec 20, 2022 | 21.29 | 21.54 | 20.32 | 20.68 | 43,495 | -0.71(-3.31%) |
Dec 19, 2022 | 21.29 | 21.70 | 20.91 | 21.39 | 116,513 | +0.01(+0.04%) |
Dec 16, 2022 | 20.28 | 21.73 | 20.20 | 21.38 | 221,342 | +0.86(+4.19%) |
Dec 15, 2022 | 21.01 | 21.25 | 20.50 | 20.52 | 35,854 | -0.83(-3.89%) |
Dec 14, 2022 | 21.46 | 21.56 | 20.97 | 21.35 | 54,463 | -0.05(-0.22%) |
Dec 13, 2022 | 21.86 | 21.95 | 21.33 | 21.40 | 36,336 | -0.07(-0.31%) |
Dec 12, 2022 | 21.52 | 21.60 | 21.15 | 21.46 | 54,840 | -0.13(-0.61%) |
Dec 09, 2022 | 21.89 | 21.96 | 21.49 | 21.60 | 16,653 | -0.25(-1.12%) |
Dec 08, 2022 | 21.77 | 21.85 | 21.67 | 21.84 | 18,863 | +0.17(+0.78%) |
Dec 07, 2022 | 21.67 | 21.81 | 21.53 | 21.67 | 19,183 | -0.11(-0.52%) |
Dec 06, 2022 | 21.91 | 22.04 | 21.44 | 21.79 | 72,520 | -0.09(-0.43%) |
Dec 05, 2022 | 21.77 | 22.10 | 21.74 | 21.88 | 56,411 | +0.20(+0.91%) |
Dec 02, 2022 | 21.42 | 21.98 | 21.32 | 21.68 | 62,538 | +0.14(+0.66%) |
Dec 01, 2022 | 21.61 | 21.61 | 21.33 | 21.54 | 12,758 | -0.05(-0.22%) |
Nov 30, 2022 | 21.69 | 21.69 | 21.12 | 21.59 | 25,950 | +0.06(+0.26%) |
Nov 29, 2022 | 21.78 | 21.78 | 21.43 | 21.53 | 19,047 | -0.31(-1.43%) |
Nov 28, 2022 | 21.79 | 22.02 | 21.72 | 21.84 | 16,492 | -0.02(-0.09%) |
Nov 25, 2022 | 22.02 | 22.20 | 21.86 | 21.86 | 14,683 | -0.23(-1.03%) |
Nov 23, 2022 | 22.31 | 22.45 | 21.91 | 22.09 | 16,865 | -0.35(-1.56%) |
Nov 22, 2022 | 22.46 | 22.49 | 22.15 | 22.44 | 24,693 | +0.15(+0.68%) |
Nov 21, 2022 | 22.44 | 22.63 | 22.16 | 22.29 | 47,636 | -0.29(-1.30%) |
Nov 18, 2022 | 22.76 | 22.87 | 22.36 | 22.58 | 23,995 | +0.24(+1.06%) |
Nov 17, 2022 | 22.26 | 22.41 | 22.14 | 22.34 | 18,637 | -0.07(-0.29%) |
Nov 16, 2022 | 22.63 | 22.63 | 22.33 | 22.41 | 18,497 | -0.10(-0.46%) |
Nov 15, 2022 | 22.37 | 22.64 | 22.24 | 22.51 | 27,393 | +0.32(+1.45%) |
Nov 14, 2022 | 22.19 | 22.35 | 22.03 | 22.19 | 28,152 | +0.07(+0.30%) |
Nov 11, 2022 | 22.85 | 22.89 | 22.00 | 22.13 | 21,209 | -0.57(-2.50%) |
Nov 10, 2022 | 22.58 | 22.93 | 22.24 | 22.69 | 44,630 | +0.68(+3.09%) |
Nov 09, 2022 | 22.31 | 22.31 | 21.91 | 22.01 | 20,118 | -0.29(-1.31%) |
Nov 08, 2022 | 22.47 | 22.60 | 22.25 | 22.31 | 21,128 | -0.03(-0.13%) |
Nov 07, 2022 | 22.21 | 22.46 | 22.01 | 22.33 | 19,713 | +0.16(+0.72%) |
Nov 04, 2022 | 21.58 | 22.17 | 21.58 | 22.17 | 27,389 | +0.75(+3.51%) |
Nov 03, 2022 | 21.62 | 21.62 | 21.21 | 21.42 | 34,996 | -0.39(-1.81%) |
Nov 02, 2022 | 22.06 | 21.69 | 21.82 | 28,867 | -0.42(-1.90%) | |
Nov 01, 2022 | 22.39 | 22.39 | 21.92 | 22.24 | 24,869 | -0.01(-0.04%) |
Oct 31, 2022 | 21.81 | 22.40 | 21.62 | 22.25 | 61,534 | +0.27(+1.24%) |
Oct 28, 2022 | 21.35 | 22.00 | 21.18 | 21.98 | 53,501 | +0.81(+3.81%) |
Oct 27, 2022 | 20.98 | 21.19 | 20.56 | 21.17 | 34,029 | +0.51(+2.45%) |
Oct 26, 2022 | 20.73 | 20.92 | 20.57 | 20.66 | 25,570 | -0.03(-0.14%) |
Oct 25, 2022 | 20.48 | 20.79 | 19.98 | 20.69 | 43,776 | +0.08(+0.36%) |
Oct 24, 2022 | 20.56 | 20.62 | 20.33 | 20.61 | 22,855 | +0.23(+1.10%) |
Oct 21, 2022 | 20.23 | 20.56 | 20.18 | 20.39 | 36,485 | +0.29(+1.45%) |
Oct 20, 2022 | 20.49 | 20.49 | 19.91 | 20.10 | 33,363 | -0.31(-1.52%) |
Oct 19, 2022 | 20.18 | 20.46 | 20.18 | 20.41 | 24,770 | +0.15(+0.74%) |
Oct 18, 2022 | 20.68 | 20.68 | 20.17 | 20.26 | 34,446 | -0.27(-1.33%) |
Oct 17, 2022 | 20.46 | 20.56 | 20.37 | 20.53 | 31,142 | +0.36(+1.77%) |
Oct 14, 2022 | 20.45 | 20.57 | 20.10 | 20.17 | 19,662 | -0.06(-0.28%) |
Oct 13, 2022 | 19.32 | 20.31 | 19.32 | 20.23 | 37,077 | +0.78(+4.01%) |
Oct 12, 2022 | 19.64 | 19.70 | 19.41 | 19.45 | 22,855 | -0.07(-0.34%) |
Oct 11, 2022 | 19.50 | 19.73 | 19.48 | 19.52 | 24,532 | +0.06(+0.29%) |
Oct 10, 2022 | 19.59 | 19.63 | 19.41 | 19.46 | 10,948 | +0.00(+0.00%) |
Oct 07, 2022 | 19.77 | 19.77 | 19.39 | 19.46 | 20,344 | -0.31(-1.57%) |
Oct 06, 2022 | 19.67 | 20.00 | 19.67 | 19.77 | 55,917 | -0.08(-0.38%) |
Oct 05, 2022 | 20.43 | 20.43 | 19.71 | 19.85 | 29,026 | -0.40(-1.99%) |
Oct 04, 2022 | 19.97 | 20.28 | 19.73 | 20.25 | 40,135 | +0.54(+2.71%) |
Oct 03, 2022 | 19.69 | 19.92 | 19.44 | 19.71 | 48,497 | +0.23(+1.16%) |
Sep 30, 2022 | 19.56 | 19.82 | 19.48 | 19.49 | 56,905 | -0.14(-0.72%) |
Sep 29, 2022 | 19.72 | 19.83 | 19.61 | 19.63 | 53,818 | -0.24(-1.23%) |
Sep 28, 2022 | 19.68 | 20.00 | 19.53 | 19.87 | 40,413 | +0.27(+1.39%) |
Sep 27, 2022 | 19.77 | 19.85 | 19.56 | 19.60 | 42,869 | -0.01(-0.05%) |
Sep 26, 2022 | 19.41 | 19.70 | 19.41 | 19.61 | 30,179 | +0.06(+0.29%) |
Sep 23, 2022 | 19.46 | 19.62 | 19.30 | 19.55 | 27,143 | -0.10(-0.53%) |
Sep 22, 2022 | 19.74 | 19.80 | 19.62 | 19.66 | 38,528 | -0.25(-1.27%) |
Sep 21, 2022 | 19.93 | 20.26 | 19.90 | 19.91 | 25,665 | -0.02(-0.09%) |
Sep 20, 2022 | 19.84 | 20.04 | 19.71 | 19.93 | 33,173 | +0.08(+0.38%) |
Sep 19, 2022 | 19.38 | 19.97 | 19.33 | 19.85 | 39,703 | +0.47(+2.42%) |
Sep 16, 2022 | 19.54 | 19.96 | 19.25 | 19.39 | 118,933 | -0.44(-2.23%) |
Sep 15, 2022 | 19.34 | 19.95 | 19.34 | 19.83 | 75,086 | +0.39(+2.03%) |
Sep 14, 2022 | 19.88 | 19.88 | 19.34 | 19.43 | 46,872 | -0.27(-1.38%) |
Sep 13, 2022 | 19.92 | 20.06 | 19.56 | 19.70 | 34,738 | -0.55(-2.73%) |
Sep 12, 2022 | 20.25 | 20.39 | 20.14 | 20.26 | 22,488 | +0.01(+0.05%) |
Sep 09, 2022 | 20.18 | 20.36 | 20.18 | 20.25 | 23,704 | +0.10(+0.51%) |
Sep 08, 2022 | 19.83 | 20.16 | 19.83 | 20.15 | 22,902 | +0.14(+0.70%) |
Sep 07, 2022 | 19.70 | 20.03 | 19.67 | 20.00 | 22,168 | +0.36(+1.82%) |
Sep 06, 2022 | 19.54 | 19.77 | 19.54 | 19.65 | 28,724 | -0.25(-1.27%) |
Sep 02, 2022 | 20.01 | 20.24 | 19.77 | 19.90 | 23,773 | -0.12(-0.61%) |
Sep 01, 2022 | 19.88 | 20.08 | 19.69 | 20.02 | 27,481 | +0.17(+0.85%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.81 | 19.85 | 27,638 | -0.17(-0.84%) |
Aug 30, 2022 | 20.17 | 20.25 | 20.00 | 20.02 | 31,724 | -0.12(-0.61%) |
Aug 29, 2022 | 20.18 | 20.29 | 20.11 | 20.15 | 17,151 | -0.34(-1.65%) |
Aug 26, 2022 | 20.78 | 20.79 | 20.43 | 20.48 | 32,380 | -0.30(-1.45%) |
Aug 25, 2022 | 20.33 | 20.78 | 19.92 | 20.78 | 28,722 | +0.49(+2.41%) |
Aug 24, 2022 | 21.14 | 21.14 | 20.15 | 20.30 | 40,692 | -0.57(-2.74%) |
Aug 23, 2022 | 20.62 | 20.98 | 20.62 | 20.87 | 65,079 | +0.40(+1.97%) |
Aug 22, 2022 | 20.54 | 20.72 | 20.43 | 20.46 | 38,520 | -0.28(-1.36%) |
Aug 19, 2022 | 20.88 | 21.05 | 20.68 | 20.75 | 29,988 | -0.36(-1.69%) |
Aug 18, 2022 | 20.97 | 21.11 | 20.65 | 21.10 | 22,344 | +0.14(+0.67%) |
Aug 17, 2022 | 21.02 | 21.27 | 20.66 | 20.96 | 24,075 | -0.33(-1.54%) |
Aug 16, 2022 | 21.13 | 21.37 | 20.93 | 21.29 | 21,253 | +0.13(+0.62%) |
Aug 15, 2022 | 20.90 | 21.36 | 20.54 | 21.16 | 24,515 | +0.10(+0.49%) |
Aug 12, 2022 | 21.07 | 21.10 | 20.73 | 21.06 | 36,173 | +0.03(+0.13%) |
Aug 11, 2022 | 20.63 | 21.18 | 20.35 | 21.03 | 36,329 | +0.60(+2.94%) |
Aug 10, 2022 | 20.51 | 20.69 | 20.32 | 20.43 | 29,322 | +0.16(+0.79%) |
Aug 09, 2022 | 20.32 | 20.39 | 20.00 | 20.27 | 21,613 | +0.05(+0.23%) |
Aug 08, 2022 | 20.37 | 20.65 | 20.05 | 20.22 | 48,850 | -0.10(-0.51%) |
Aug 05, 2022 | 19.80 | 20.45 | 19.80 | 20.32 | 49,248 | +0.37(+1.87%) |
Aug 04, 2022 | 20.01 | 20.05 | 19.71 | 19.95 | 29,118 | -0.20(-0.97%) |
Aug 03, 2022 | 19.91 | 20.22 | 19.64 | 20.15 | 33,625 | +0.25(+1.27%) |
Aug 02, 2022 | 20.36 | 20.36 | 19.64 | 19.89 | 60,926 | -0.62(-3.00%) |
Aug 01, 2022 | 20.16 | 20.64 | 19.72 | 20.51 | 27,397 | +0.31(+1.52%) |
Jul 29, 2022 | 20.21 | 20.44 | 19.89 | 20.20 | 26,677 | -0.41(-1.99%) |
Jul 28, 2022 | 20.99 | 20.99 | 20.10 | 20.61 | 36,245 | -0.30(-1.43%) |
Jul 27, 2022 | 20.73 | 20.98 | 20.46 | 20.91 | 14,767 | +0.32(+1.54%) |
Jul 26, 2022 | 20.39 | 20.71 | 20.39 | 20.59 | 23,873 | -0.01(-0.05%) |
Jul 25, 2022 | 20.59 | 20.71 | 20.47 | 20.60 | 20,365 | +0.18(+0.87%) |
Jul 22, 2022 | 20.57 | 20.76 | 20.25 | 20.43 | 18,159 | -0.01(-0.05%) |
Jul 21, 2022 | 20.16 | 20.53 | 20.15 | 20.44 | 19,557 | +0.22(+1.11%) |
Jul 20, 2022 | 20.30 | 20.52 | 19.89 | 20.21 | 66,915 | -0.07(-0.37%) |
Jul 19, 2022 | 20.07 | 20.54 | 20.01 | 20.29 | 22,842 | +0.39(+1.97%) |
Jul 18, 2022 | 20.07 | 20.15 | 19.75 | 19.89 | 17,973 | -0.06(-0.28%) |
Jul 15, 2022 | 19.83 | 19.95 | 19.01 | 19.95 | 28,151 | +0.42(+2.15%) |
Jul 14, 2022 | 19.73 | 19.87 | 19.37 | 19.53 | 19,910 | -0.36(-1.83%) |
Jul 13, 2022 | 19.98 | 20.03 | 19.70 | 19.89 | 25,033 | -0.10(-0.51%) |
Jul 12, 2022 | 20.09 | 20.27 | 19.98 | 20.00 | 17,443 | +0.05(+0.23%) |
Jul 11, 2022 | 19.95 | 20.07 | 19.89 | 19.95 | 17,551 | +0.04(+0.19%) |
Jul 08, 2022 | 19.90 | 20.05 | 19.45 | 19.91 | 21,233 | +0.09(+0.47%) |
Jul 07, 2022 | 19.85 | 19.94 | 19.57 | 19.82 | 103,137 | +0.21(+1.09%) |
Jul 06, 2022 | 19.74 | 19.82 | 19.57 | 19.61 | 35,734 | -0.27(-1.36%) |
Jul 05, 2022 | 19.75 | 19.96 | 19.47 | 19.88 | 34,050 | -0.13(-0.65%) |
Jul 01, 2022 | 20.00 | 20.06 | 19.75 | 20.01 | 14,775 | +0.18(+0.89%) |
Jun 30, 2022 | 19.61 | 19.89 | 19.61 | 19.83 | 22,024 | +0.00(+0.00%) |
Jun 29, 2022 | 19.94 | 20.06 | 19.76 | 19.83 | 33,147 | -0.22(-1.12%) |
Jun 28, 2022 | 20.46 | 20.71 | 19.94 | 20.05 | 35,498 | -0.36(-1.78%) |
Jun 27, 2022 | 20.76 | 20.76 | 20.03 | 20.42 | 71,583 | -0.38(-1.84%) |
Jun 24, 2022 | 19.80 | 21.15 | 19.77 | 20.80 | 158,663 | +1.11(+5.64%) |
Jun 23, 2022 | 19.89 | 19.93 | 19.60 | 19.69 | 43,535 | -0.17(-0.85%) |
Jun 22, 2022 | 19.59 | 20.05 | 18.82 | 19.86 | 49,766 | +0.01(+0.05%) |
Jun 21, 2022 | 18.84 | 19.96 | 18.84 | 19.85 | 17,815 | +0.21(+1.09%) |
Jun 17, 2022 | 19.28 | 19.75 | 18.84 | 19.63 | 64,442 | +0.36(+1.89%) |
Jun 16, 2022 | 19.35 | 19.47 | 19.20 | 19.27 | 44,820 | -0.30(-1.53%) |
Jun 15, 2022 | 19.20 | 19.75 | 19.17 | 19.57 | 27,399 | +0.36(+1.89%) |
Jun 14, 2022 | 19.34 | 19.34 | 19.07 | 19.20 | 27,057 | -0.03(-0.15%) |
Jun 13, 2022 | 19.21 | 19.74 | 19.18 | 19.23 | 40,702 | -0.37(-1.90%) |
Jun 10, 2022 | 19.31 | 19.70 | 19.20 | 19.61 | 33,984 | +0.05(+0.24%) |
Jun 09, 2022 | 19.17 | 19.68 | 19.17 | 19.56 | 51,071 | +0.25(+1.30%) |
Jun 08, 2022 | 19.53 | 19.63 | 19.20 | 19.31 | 26,088 | -0.48(-2.45%) |
Jun 07, 2022 | 20.25 | 20.25 | 19.69 | 19.79 | 26,325 | -0.13(-0.66%) |
Jun 06, 2022 | 20.31 | 20.31 | 19.34 | 19.92 | 26,017 | +0.48(+2.45%) |
Jun 03, 2022 | 19.68 | 19.68 | 19.39 | 19.45 | 16,628 | -0.29(-1.47%) |
Jun 02, 2022 | 19.58 | 19.83 | 19.38 | 19.74 | 23,686 | +0.11(+0.57%) |
Jun 01, 2022 | 19.85 | 19.88 | 19.30 | 19.62 | 30,451 | -0.29(-1.45%) |
May 31, 2022 | 19.63 | 20.07 | 19.56 | 19.91 | 28,659 | +0.03(+0.14%) |
May 27, 2022 | 19.92 | 20.06 | 19.64 | 19.89 | 13,118 | +0.08(+0.42%) |
May 26, 2022 | 19.92 | 20.34 | 19.32 | 19.80 | 25,758 | +0.10(+0.52%) |
May 25, 2022 | 19.65 | 19.95 | 19.61 | 19.70 | 25,380 | +0.08(+0.43%) |
May 24, 2022 | 19.13 | 19.66 | 19.13 | 19.61 | 25,600 | +0.24(+1.25%) |
May 23, 2022 | 19.22 | 19.59 | 19.09 | 19.37 | 22,082 | +0.45(+2.37%) |
May 20, 2022 | 19.10 | 19.26 | 18.78 | 18.92 | 33,844 | -0.12(-0.64%) |
May 19, 2022 | 19.31 | 19.92 | 19.05 | 19.05 | 54,625 | -0.38(-1.97%) |
May 18, 2022 | 19.63 | 19.73 | 19.33 | 19.43 | 42,688 | -0.38(-1.93%) |
May 17, 2022 | 19.66 | 19.90 | 19.58 | 19.81 | 19,744 | +0.40(+2.07%) |
May 16, 2022 | 19.37 | 19.48 | 19.09 | 19.41 | 115,725 | -0.04(-0.19%) |
May 13, 2022 | 19.42 | 19.55 | 18.96 | 19.45 | 60,912 | +0.09(+0.48%) |
May 12, 2022 | 19.16 | 19.39 | 19.00 | 19.35 | 42,819 | +0.08(+0.44%) |
May 11, 2022 | 19.38 | 19.68 | 19.18 | 19.27 | 33,859 | -0.18(-0.91%) |
May 10, 2022 | 19.53 | 19.59 | 19.09 | 19.45 | 53,106 | -0.06(-0.29%) |
May 09, 2022 | 19.17 | 19.65 | 19.01 | 19.50 | 56,556 | +0.09(+0.48%) |
May 06, 2022 | 19.04 | 19.42 | 18.93 | 19.41 | 60,419 | +0.22(+1.16%) |
May 05, 2022 | 19.52 | 19.52 | 18.99 | 19.19 | 32,827 | -0.58(-2.95%) |
May 04, 2022 | 19.51 | 19.85 | 19.27 | 19.77 | 51,168 | +0.44(+2.25%) |
May 03, 2022 | 18.82 | 19.65 | 18.62 | 19.34 | 170,377 | +0.51(+2.71%) |