Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.73 | 20.02 | 19.73 | 19.96 | 19,354 | +0.28(+1.42%) |
Apr 27, 2023 | 19.56 | 19.74 | 19.49 | 19.68 | 19,821 | +0.23(+1.20%) |
Apr 26, 2023 | 19.57 | 19.65 | 19.40 | 19.45 | 9,988 | -0.12(-0.60%) |
Apr 25, 2023 | 19.80 | 19.80 | 19.55 | 19.56 | 8,270 | -0.27(-1.38%) |
Apr 24, 2023 | 19.71 | 19.89 | 19.71 | 19.84 | 9,031 | +0.11(+0.57%) |
Apr 21, 2023 | 19.74 | 19.74 | 19.60 | 19.72 | 9,357 | +0.07(+0.38%) |
Apr 20, 2023 | 19.73 | 19.73 | 19.57 | 19.65 | 8,566 | -0.15(-0.75%) |
Apr 19, 2023 | 19.84 | 19.84 | 19.77 | 19.80 | 7,651 | -0.15(-0.75%) |
Apr 18, 2023 | 20.01 | 20.04 | 19.88 | 19.95 | 28,590 | -0.06(-0.29%) |
Apr 17, 2023 | 20.12 | 20.12 | 19.95 | 20.01 | 10,869 | -0.12(-0.59%) |
Apr 14, 2023 | 20.14 | 20.14 | 20.03 | 20.12 | 17,660 | +0.04(+0.19%) |
Apr 13, 2023 | 19.99 | 20.10 | 19.99 | 20.09 | 13,240 | +0.15(+0.75%) |
Apr 12, 2023 | 20.02 | 20.10 | 19.94 | 19.94 | 11,798 | +0.01(+0.05%) |
Apr 11, 2023 | 19.85 | 20.00 | 19.82 | 19.93 | 12,155 | +0.15(+0.75%) |
Apr 10, 2023 | 19.61 | 19.80 | 19.61 | 19.78 | 18,469 | +0.09(+0.47%) |
Apr 06, 2023 | 19.78 | 19.78 | 19.63 | 19.69 | 36,834 | -0.08(-0.42%) |
Apr 05, 2023 | 19.59 | 19.77 | 19.49 | 19.77 | 104,544 | +0.18(+0.92%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.43 | 19.59 | 11,621 | -0.19(-0.97%) |
Apr 03, 2023 | 19.81 | 19.90 | 19.70 | 19.78 | 11,756 | +0.31(+1.58%) |
Mar 31, 2023 | 19.36 | 19.47 | 19.34 | 19.47 | 14,531 | +0.13(+0.68%) |
Mar 30, 2023 | 19.40 | 19.40 | 19.24 | 19.34 | 11,374 | +0.17(+0.88%) |
Mar 29, 2023 | 19.12 | 19.18 | 19.07 | 19.17 | 15,912 | +0.27(+1.42%) |
Mar 28, 2023 | 18.81 | 18.94 | 18.78 | 18.91 | 11,819 | +0.16(+0.87%) |
Mar 27, 2023 | 18.68 | 18.82 | 18.61 | 18.74 | 18,616 | +0.26(+1.38%) |
Mar 24, 2023 | 18.17 | 18.52 | 17.98 | 18.49 | 16,816 | +0.12(+0.66%) |
Mar 23, 2023 | 18.74 | 18.75 | 18.23 | 18.37 | 13,172 | -0.23(-1.25%) |
Mar 22, 2023 | 19.04 | 19.04 | 18.60 | 18.60 | 27,674 | -0.35(-1.86%) |
Mar 21, 2023 | 18.85 | 18.99 | 18.84 | 18.95 | 7,870 | +0.32(+1.74%) |
Mar 20, 2023 | 18.44 | 18.75 | 18.44 | 18.63 | 72,497 | +0.22(+1.21%) |
Mar 17, 2023 | 18.59 | 18.61 | 18.22 | 18.40 | 8,102 | -0.28(-1.49%) |
Mar 16, 2023 | 18.33 | 18.68 | 18.14 | 18.68 | 47,957 | +0.19(+1.01%) |
Mar 15, 2023 | 18.88 | 18.88 | 18.30 | 18.50 | 29,248 | -0.80(-4.15%) |
Mar 14, 2023 | 19.31 | 19.64 | 19.16 | 19.30 | 40,866 | +0.11(+0.55%) |
Mar 13, 2023 | 19.12 | 19.43 | 18.84 | 19.19 | 67,800 | -0.16(-0.83%) |
Mar 10, 2023 | 19.61 | 19.62 | 19.30 | 19.35 | 31,922 | -0.26(-1.33%) |
Mar 09, 2023 | 19.92 | 20.00 | 19.61 | 19.61 | 15,824 | -0.30(-1.50%) |
Mar 08, 2023 | 19.97 | 19.97 | 19.72 | 19.91 | 26,236 | -0.04(-0.19%) |
Mar 07, 2023 | 20.06 | 20.11 | 19.90 | 19.95 | 17,133 | -0.20(-1.02%) |
Mar 06, 2023 | 20.16 | 20.26 | 20.14 | 20.15 | 83,874 | -0.08(-0.41%) |
Mar 03, 2023 | 19.99 | 20.34 | 19.99 | 20.24 | 25,937 | +0.22(+1.12%) |
Mar 02, 2023 | 19.71 | 20.05 | 19.71 | 20.01 | 28,236 | +0.22(+1.13%) |
Mar 01, 2023 | 19.71 | 19.81 | 19.63 | 19.79 | 31,393 | +0.15(+0.76%) |
Feb 28, 2023 | 19.85 | 19.85 | 19.64 | 19.64 | 14,482 | -0.27(-1.36%) |
Feb 27, 2023 | 19.93 | 20.09 | 19.87 | 19.91 | 6,689 | -0.01(-0.05%) |
Feb 24, 2023 | 19.81 | 19.96 | 19.78 | 19.92 | 6,959 | -0.07(-0.37%) |
Feb 23, 2023 | 19.93 | 20.00 | 19.85 | 19.99 | 8,330 | +0.27(+1.37%) |
Feb 22, 2023 | 19.63 | 19.83 | 19.53 | 19.72 | 12,506 | +0.09(+0.47%) |
Feb 21, 2023 | 19.91 | 19.91 | 19.57 | 19.63 | 13,134 | -0.41(-2.04%) |
Feb 17, 2023 | 20.25 | 20.25 | 19.97 | 20.04 | 25,020 | -0.37(-1.82%) |
Feb 16, 2023 | 20.39 | 20.57 | 20.30 | 20.41 | 24,896 | -0.05(-0.23%) |
Feb 15, 2023 | 20.43 | 20.51 | 20.24 | 20.46 | 40,918 | -0.04(-0.18%) |
Feb 14, 2023 | 20.43 | 20.61 | 20.33 | 20.50 | 39,690 | +0.06(+0.27%) |
Feb 13, 2023 | 20.38 | 20.55 | 20.37 | 20.44 | 25,971 | +0.06(+0.27%) |
Feb 10, 2023 | 20.21 | 20.41 | 20.11 | 20.38 | 19,839 | +0.35(+1.77%) |
Feb 09, 2023 | 20.25 | 20.28 | 19.99 | 20.03 | 47,215 | -0.23(-1.13%) |
Feb 08, 2023 | 20.33 | 20.33 | 20.07 | 20.26 | 20,634 | -0.04(-0.18%) |
Feb 07, 2023 | 20.14 | 20.33 | 20.02 | 20.30 | 27,915 | +0.16(+0.77%) |
Feb 06, 2023 | 20.25 | 20.25 | 20.04 | 20.14 | 35,322 | -0.17(-0.86%) |
Feb 03, 2023 | 20.36 | 20.42 | 20.26 | 20.31 | 27,796 | -0.09(-0.45%) |
Feb 02, 2023 | 20.36 | 20.45 | 20.23 | 20.41 | 21,821 | +0.06(+0.32%) |
Feb 01, 2023 | 20.42 | 20.45 | 20.03 | 20.34 | 32,587 | -0.12(-0.58%) |
Jan 31, 2023 | 20.23 | 20.46 | 20.14 | 20.46 | 107,599 | +0.26(+1.27%) |
Jan 30, 2023 | 20.46 | 20.47 | 20.19 | 20.20 | 26,383 | -0.30(-1.45%) |
Jan 27, 2023 | 20.47 | 20.60 | 20.39 | 20.50 | 23,987 | +0.05(+0.25%) |
Jan 26, 2023 | 20.36 | 20.49 | 20.32 | 20.45 | 32,915 | +0.17(+0.86%) |
Jan 25, 2023 | 20.35 | 20.35 | 20.09 | 20.28 | 20,755 | -0.13(-0.63%) |
Jan 24, 2023 | 20.43 | 20.48 | 20.28 | 20.41 | 33,375 | -0.11(-0.54%) |
Jan 23, 2023 | 20.48 | 20.63 | 20.41 | 20.52 | 93,921 | +0.19(+0.95%) |
Jan 20, 2023 | 20.25 | 20.37 | 20.21 | 20.32 | 52,997 | +0.10(+0.50%) |
Jan 19, 2023 | 19.99 | 20.30 | 19.99 | 20.22 | 47,961 | +0.13(+0.64%) |
Jan 18, 2023 | 20.59 | 20.59 | 20.08 | 20.09 | 43,371 | -0.35(-1.70%) |
Jan 17, 2023 | 20.56 | 20.61 | 20.39 | 20.44 | 25,353 | -0.07(-0.36%) |
Jan 13, 2023 | 20.39 | 20.52 | 20.35 | 20.52 | 10,607 | +0.06(+0.31%) |
Jan 12, 2023 | 20.27 | 20.51 | 20.19 | 20.45 | 26,577 | +0.31(+1.55%) |
Jan 11, 2023 | 20.00 | 20.18 | 20.00 | 20.14 | 122,588 | +0.21(+1.06%) |
Jan 10, 2023 | 19.97 | 19.97 | 19.82 | 19.93 | 13,523 | +0.03(+0.14%) |
Jan 09, 2023 | 19.92 | 20.02 | 19.90 | 19.90 | 32,200 | +0.20(+1.02%) |
Jan 06, 2023 | 19.38 | 19.80 | 19.38 | 19.70 | 105,493 | +0.42(+2.19%) |
Jan 05, 2023 | 19.23 | 19.31 | 19.14 | 19.28 | 34,386 | -0.01(-0.05%) |
Jan 04, 2023 | 19.00 | 19.33 | 18.97 | 19.29 | 49,879 | +0.22(+1.15%) |
Jan 03, 2023 | 19.40 | 19.41 | 18.92 | 19.07 | 49,656 | -0.34(-1.75%) |
Dec 30, 2022 | 19.32 | 19.46 | 19.31 | 19.41 | 54,220 | -0.05(-0.24%) |
Dec 29, 2022 | 19.26 | 19.52 | 19.26 | 19.45 | 62,403 | +0.28(+1.44%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.15 | 19.18 | 40,227 | -0.40(-2.06%) |
Dec 27, 2022 | 19.54 | 19.65 | 19.51 | 19.58 | 58,345 | +0.06(+0.33%) |
Dec 23, 2022 | 19.13 | 19.55 | 19.13 | 19.52 | 37,527 | +0.39(+2.06%) |
Dec 22, 2022 | 19.27 | 19.27 | 18.80 | 19.12 | 69,916 | -0.21(-1.09%) |
Dec 21, 2022 | 19.26 | 19.38 | 19.18 | 19.33 | 33,403 | +0.31(+1.64%) |
Dec 20, 2022 | 18.85 | 19.11 | 18.85 | 19.02 | 58,602 | +0.09(+0.48%) |
Dec 19, 2022 | 19.24 | 19.24 | 18.81 | 18.93 | 13,294 | -0.26(-1.34%) |
Dec 16, 2022 | 19.27 | 19.27 | 18.92 | 19.19 | 41,133 | -0.26(-1.32%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.27 | 19.44 | 25,273 | -0.36(-1.81%) |
Dec 14, 2022 | 19.97 | 19.97 | 19.71 | 19.80 | 62,977 | -0.08(-0.41%) |
Dec 13, 2022 | 19.95 | 20.00 | 19.74 | 19.88 | 121,938 | +0.33(+1.69%) |
Dec 12, 2022 | 19.25 | 19.55 | 19.24 | 19.55 | 60,297 | +0.27(+1.38%) |
Dec 09, 2022 | 19.54 | 19.58 | 19.22 | 19.29 | 43,475 | -0.27(-1.36%) |
Dec 08, 2022 | 19.79 | 19.84 | 19.52 | 19.55 | 39,917 | -0.10(-0.51%) |
Dec 07, 2022 | 19.74 | 19.90 | 19.61 | 19.65 | 112,776 | -0.17(-0.88%) |
Dec 06, 2022 | 20.28 | 20.28 | 19.70 | 19.83 | 44,554 | -0.45(-2.22%) |
Dec 05, 2022 | 20.75 | 20.75 | 20.14 | 20.28 | 52,736 | -0.42(-2.04%) |
Dec 02, 2022 | 20.64 | 20.70 | 20.59 | 20.70 | 18,189 | -0.07(-0.35%) |
Dec 01, 2022 | 20.93 | 20.97 | 20.75 | 20.77 | 88,298 | -0.06(-0.31%) |
Nov 30, 2022 | 20.58 | 20.84 | 20.50 | 20.84 | 24,102 | +0.29(+1.43%) |
Nov 29, 2022 | 20.44 | 20.54 | 20.35 | 20.54 | 29,956 | +0.20(+0.99%) |
Nov 28, 2022 | 20.30 | 20.50 | 20.19 | 20.34 | 9,651 | -0.31(-1.50%) |
Nov 25, 2022 | 20.60 | 20.79 | 20.60 | 20.65 | 3,802 | +0.12(+0.57%) |
Nov 23, 2022 | 20.53 | 20.65 | 20.48 | 20.53 | 13,137 | -0.21(-1.02%) |
Nov 22, 2022 | 20.31 | 20.75 | 20.31 | 20.75 | 15,508 | +0.61(+3.05%) |
Nov 21, 2022 | 20.17 | 20.17 | 19.70 | 20.13 | 38,799 | -0.22(-1.08%) |
Nov 18, 2022 | 20.05 | 20.41 | 20.03 | 20.35 | 15,188 | +0.16(+0.77%) |
Nov 17, 2022 | 20.23 | 20.25 | 19.99 | 20.19 | 17,244 | -0.18(-0.90%) |
Nov 16, 2022 | 20.37 | 20.39 | 20.25 | 20.38 | 61,458 | +0.04(+0.18%) |
Nov 15, 2022 | 20.61 | 20.61 | 20.34 | 20.34 | 223,273 | -0.05(-0.22%) |
Nov 14, 2022 | 20.53 | 20.77 | 20.39 | 20.39 | 45,723 | -0.16(-0.76%) |
Nov 11, 2022 | 20.52 | 20.64 | 20.40 | 20.54 | 92,180 | +0.18(+0.90%) |
Nov 10, 2022 | 20.08 | 20.36 | 20.06 | 20.36 | 13,820 | +0.61(+3.11%) |
Nov 09, 2022 | 20.21 | 20.26 | 19.68 | 19.75 | 116,321 | -0.64(-3.12%) |
Nov 08, 2022 | 20.36 | 20.46 | 20.14 | 20.38 | 142,371 | +0.03(+0.13%) |
Nov 07, 2022 | 20.25 | 20.35 | 20.07 | 20.35 | 95,061 | +0.14(+0.67%) |
Nov 04, 2022 | 20.43 | 20.43 | 19.87 | 20.22 | 44,679 | +0.25(+1.27%) |
Nov 03, 2022 | 19.68 | 20.07 | 19.62 | 19.97 | 18,973 | +0.18(+0.91%) |
Nov 02, 2022 | 19.90 | 20.26 | 19.78 | 19.78 | 46,301 | -0.33(-1.66%) |
Nov 01, 2022 | 20.24 | 20.24 | 20.04 | 20.12 | 24,598 | +0.13(+0.63%) |
Oct 31, 2022 | 19.68 | 20.07 | 19.68 | 19.99 | 20,186 | +0.27(+1.38%) |
Oct 28, 2022 | 19.87 | 19.87 | 19.42 | 19.72 | 240,681 | +0.05(+0.23%) |
Oct 27, 2022 | 19.68 | 19.83 | 19.63 | 19.68 | 17,671 | +0.21(+1.07%) |
Oct 26, 2022 | 19.38 | 19.58 | 19.34 | 19.47 | 53,201 | +0.24(+1.22%) |
Oct 25, 2022 | 19.02 | 19.25 | 19.02 | 19.23 | 129,941 | +0.19(+1.00%) |
Oct 24, 2022 | 19.27 | 19.31 | 19.01 | 19.04 | 38,495 | -0.19(-0.99%) |
Oct 21, 2022 | 18.96 | 19.24 | 18.86 | 19.23 | 24,386 | +0.36(+1.92%) |
Oct 20, 2022 | 19.09 | 19.17 | 18.83 | 18.87 | 21,782 | -0.17(-0.88%) |
Oct 19, 2022 | 18.90 | 19.12 | 18.90 | 19.04 | 8,687 | +0.00(+0.03%) |
Oct 18, 2022 | 18.95 | 19.14 | 18.86 | 19.03 | 11,162 | +0.27(+1.45%) |
Oct 17, 2022 | 18.63 | 18.84 | 18.63 | 18.76 | 9,725 | +0.41(+2.22%) |
Oct 14, 2022 | 18.87 | 18.88 | 18.33 | 18.35 | 42,802 | -0.49(-2.59%) |
Oct 13, 2022 | 18.00 | 18.92 | 18.00 | 18.84 | 34,575 | +0.54(+2.97%) |
Oct 12, 2022 | 18.34 | 18.35 | 18.10 | 18.30 | 28,703 | -0.06(-0.35%) |
Oct 11, 2022 | 18.19 | 18.53 | 17.98 | 18.36 | 37,870 | +0.12(+0.65%) |
Oct 10, 2022 | 18.56 | 18.59 | 18.16 | 18.25 | 26,863 | -0.28(-1.51%) |
Oct 07, 2022 | 18.60 | 18.78 | 18.46 | 18.53 | 33,083 | -0.13(-0.68%) |
Oct 06, 2022 | 18.98 | 18.98 | 18.60 | 18.65 | 304,950 | -0.35(-1.86%) |
Oct 05, 2022 | 18.78 | 19.16 | 18.60 | 19.01 | 96,470 | +0.00(+0.02%) |
Oct 04, 2022 | 18.75 | 19.03 | 18.73 | 19.00 | 44,227 | +0.53(+2.87%) |
Oct 03, 2022 | 18.27 | 18.50 | 18.27 | 18.47 | 155,128 | +0.62(+3.45%) |
Sep 30, 2022 | 17.88 | 18.11 | 17.83 | 17.86 | 23,503 | -0.10(-0.55%) |
Sep 29, 2022 | 18.04 | 18.04 | 17.57 | 17.96 | 44,238 | -0.21(-1.15%) |
Sep 28, 2022 | 17.65 | 18.22 | 17.50 | 18.16 | 30,603 | +0.67(+3.83%) |
Sep 27, 2022 | 17.44 | 17.84 | 17.40 | 17.49 | 42,213 | +0.22(+1.26%) |
Sep 26, 2022 | 17.68 | 17.78 | 17.26 | 17.28 | 69,554 | -0.60(-3.34%) |
Sep 23, 2022 | 18.70 | 18.70 | 17.72 | 17.87 | 131,471 | -1.29(-6.71%) |
Sep 22, 2022 | 19.58 | 19.63 | 19.16 | 19.16 | 37,915 | -0.31(-1.58%) |
Sep 21, 2022 | 19.96 | 19.96 | 19.46 | 19.47 | 48,204 | -0.24(-1.24%) |
Sep 20, 2022 | 19.84 | 19.84 | 19.58 | 19.71 | 14,360 | -0.27(-1.36%) |
Sep 19, 2022 | 19.48 | 19.99 | 19.37 | 19.98 | 25,832 | +0.19(+0.96%) |
Sep 16, 2022 | 20.08 | 20.08 | 19.59 | 19.79 | 32,221 | -0.51(-2.50%) |
Sep 15, 2022 | 20.39 | 20.51 | 20.29 | 20.30 | 21,529 | -0.24(-1.15%) |
Sep 14, 2022 | 20.14 | 20.67 | 20.14 | 20.54 | 212,321 | +0.45(+2.25%) |
Sep 13, 2022 | 20.35 | 20.48 | 20.07 | 20.08 | 43,819 | -0.52(-2.50%) |
Sep 12, 2022 | 20.45 | 20.65 | 20.37 | 20.60 | 58,496 | +0.31(+1.52%) |
Sep 09, 2022 | 20.07 | 20.34 | 20.07 | 20.29 | 37,836 | +0.45(+2.28%) |
Sep 08, 2022 | 19.68 | 19.88 | 19.64 | 19.84 | 13,806 | +0.10(+0.50%) |
Sep 07, 2022 | 19.52 | 19.77 | 19.39 | 19.74 | 18,455 | +0.02(+0.09%) |
Sep 06, 2022 | 20.27 | 20.27 | 19.70 | 19.72 | 22,429 | -0.30(-1.49%) |
Sep 02, 2022 | 20.16 | 20.18 | 19.87 | 20.02 | 102,921 | +0.19(+0.96%) |
Sep 01, 2022 | 19.66 | 19.83 | 19.51 | 19.83 | 85,943 | -0.18(-0.90%) |
Aug 31, 2022 | 20.06 | 20.22 | 19.77 | 20.01 | 23,035 | -0.21(-1.03%) |
Aug 30, 2022 | 20.69 | 20.69 | 20.19 | 20.22 | 13,327 | -0.55(-2.66%) |
Aug 29, 2022 | 20.72 | 20.94 | 20.57 | 20.77 | 54,766 | -0.05(-0.26%) |
Aug 26, 2022 | 21.19 | 21.19 | 20.79 | 20.83 | 16,079 | -0.30(-1.41%) |
Aug 25, 2022 | 21.12 | 21.16 | 21.03 | 21.12 | 14,141 | +0.03(+0.13%) |
Aug 24, 2022 | 20.97 | 21.11 | 20.90 | 21.10 | 41,672 | +0.25(+1.22%) |
Aug 23, 2022 | 20.55 | 20.95 | 20.55 | 20.84 | 30,714 | +0.42(+2.04%) |
Aug 22, 2022 | 20.37 | 20.54 | 20.32 | 20.43 | 242,203 | -0.13(-0.62%) |
Aug 19, 2022 | 20.59 | 20.68 | 20.49 | 20.55 | 30,193 | -0.18(-0.87%) |
Aug 18, 2022 | 20.38 | 20.79 | 20.38 | 20.73 | 73,801 | +0.45(+2.23%) |
Aug 17, 2022 | 20.31 | 20.40 | 20.14 | 20.28 | 19,069 | -0.15(-0.75%) |
Aug 16, 2022 | 20.31 | 20.45 | 20.31 | 20.44 | 13,246 | +0.19(+0.94%) |
Aug 15, 2022 | 20.38 | 20.38 | 19.85 | 20.25 | 27,792 | -0.22(-1.06%) |
Aug 12, 2022 | 20.46 | 20.46 | 20.32 | 20.46 | 20,091 | +0.11(+0.53%) |
Aug 11, 2022 | 20.09 | 20.47 | 20.09 | 20.35 | 37,311 | +0.43(+2.16%) |
Aug 10, 2022 | 19.74 | 19.98 | 19.59 | 19.92 | 37,991 | +0.33(+1.69%) |
Aug 09, 2022 | 19.55 | 19.62 | 19.54 | 19.59 | 12,516 | +0.21(+1.06%) |
Aug 08, 2022 | 19.25 | 19.52 | 19.25 | 19.39 | 92,111 | +0.15(+0.79%) |
Aug 05, 2022 | 19.10 | 19.31 | 18.99 | 19.24 | 71,283 | -0.01(-0.04%) |
Aug 04, 2022 | 19.70 | 19.74 | 19.23 | 19.24 | 17,069 | -0.42(-2.14%) |
Aug 03, 2022 | 19.77 | 19.79 | 19.54 | 19.66 | 18,365 | -0.09(-0.45%) |
Aug 02, 2022 | 19.91 | 19.91 | 19.66 | 19.75 | 26,512 | -0.13(-0.63%) |
Aug 01, 2022 | 19.92 | 19.92 | 19.55 | 19.88 | 29,344 | -0.15(-0.76%) |
Jul 29, 2022 | 20.06 | 20.16 | 19.91 | 20.03 | 38,512 | +0.18(+0.90%) |
Jul 28, 2022 | 19.83 | 19.85 | 19.44 | 19.85 | 40,756 | +0.19(+0.95%) |
Jul 27, 2022 | 19.33 | 19.67 | 19.32 | 19.66 | 11,592 | +0.26(+1.34%) |
Jul 26, 2022 | 19.45 | 19.46 | 19.31 | 19.41 | 10,841 | +0.12(+0.60%) |
Jul 25, 2022 | 18.82 | 19.31 | 18.77 | 19.29 | 26,363 | +0.61(+3.25%) |
Jul 22, 2022 | 18.93 | 19.04 | 18.62 | 18.68 | 11,577 | -0.21(-1.14%) |
Jul 21, 2022 | 18.71 | 18.90 | 18.44 | 18.90 | 38,875 | -0.06(-0.33%) |
Jul 20, 2022 | 18.68 | 18.97 | 18.60 | 18.96 | 18,460 | +0.10(+0.52%) |
Jul 19, 2022 | 18.55 | 18.88 | 18.55 | 18.86 | 20,642 | +0.46(+2.53%) |
Jul 18, 2022 | 18.29 | 18.57 | 18.29 | 18.40 | 31,561 | +0.39(+2.18%) |
Jul 15, 2022 | 18.03 | 18.11 | 17.81 | 18.00 | 7,423 | +0.23(+1.31%) |
Jul 14, 2022 | 17.54 | 17.77 | 17.24 | 17.77 | 34,469 | -0.17(-0.95%) |
Jul 13, 2022 | 17.72 | 18.05 | 17.72 | 17.94 | 16,477 | +0.13(+0.70%) |
Jul 12, 2022 | 17.83 | 17.87 | 17.62 | 17.81 | 22,828 | -0.25(-1.39%) |
Jul 11, 2022 | 18.06 | 18.08 | 17.76 | 18.06 | 30,874 | -0.14(-0.79%) |
Jul 08, 2022 | 18.13 | 18.33 | 18.03 | 18.21 | 31,673 | +0.12(+0.64%) |
Jul 07, 2022 | 17.85 | 18.17 | 17.84 | 18.09 | 15,695 | +0.64(+3.69%) |
Jul 06, 2022 | 17.72 | 17.72 | 16.95 | 17.45 | 51,585 | -0.28(-1.56%) |
Jul 05, 2022 | 18.02 | 18.05 | 17.22 | 17.72 | 82,681 | -0.48(-2.65%) |
Jul 01, 2022 | 18.05 | 18.27 | 17.74 | 18.21 | 202,818 | +0.18(+0.99%) |
Jun 30, 2022 | 18.04 | 18.13 | 17.91 | 18.03 | 9,101 | -0.17(-0.93%) |
Jun 29, 2022 | 18.67 | 18.68 | 18.17 | 18.20 | 26,600 | -0.28(-1.50%) |
Jun 28, 2022 | 18.40 | 18.68 | 18.35 | 18.48 | 21,629 | +0.30(+1.67%) |
Jun 27, 2022 | 17.93 | 18.25 | 17.93 | 18.17 | 22,036 | +0.41(+2.32%) |
Jun 24, 2022 | 17.56 | 17.88 | 17.54 | 17.76 | 23,688 | +0.35(+2.00%) |
Jun 23, 2022 | 17.78 | 17.85 | 17.22 | 17.41 | 116,217 | -0.33(-1.86%) |
Jun 22, 2022 | 17.72 | 17.99 | 17.62 | 17.74 | 80,025 | -0.53(-2.89%) |
Jun 21, 2022 | 17.91 | 18.48 | 17.91 | 18.27 | 459,724 | +0.69(+3.91%) |
Jun 17, 2022 | 17.98 | 18.17 | 17.27 | 17.58 | 79,958 | -0.48(-2.67%) |
Jun 16, 2022 | 18.60 | 18.65 | 18.05 | 18.06 | 66,960 | -0.96(-5.03%) |
Jun 15, 2022 | 19.44 | 19.44 | 18.77 | 19.02 | 55,843 | -0.19(-0.98%) |
Jun 14, 2022 | 19.74 | 19.78 | 19.07 | 19.21 | 123,113 | -0.34(-1.74%) |
Jun 13, 2022 | 20.11 | 20.11 | 19.41 | 19.55 | 300,783 | -1.01(-4.91%) |
Jun 10, 2022 | 20.74 | 20.74 | 20.38 | 20.56 | 31,655 | -0.43(-2.04%) |
Jun 09, 2022 | 21.34 | 21.34 | 20.95 | 20.99 | 46,649 | -0.39(-1.84%) |
Jun 08, 2022 | 21.92 | 21.92 | 21.26 | 21.38 | 85,707 | -0.29(-1.36%) |
Jun 07, 2022 | 21.08 | 21.68 | 21.08 | 21.68 | 41,839 | +0.47(+2.23%) |
Jun 06, 2022 | 21.32 | 21.35 | 21.17 | 21.20 | 27,940 | -0.08(-0.38%) |
Jun 03, 2022 | 21.30 | 21.34 | 21.23 | 21.28 | 21,775 | -0.08(-0.38%) |
Jun 02, 2022 | 21.14 | 21.36 | 20.98 | 21.36 | 213,048 | +0.23(+1.10%) |
Jun 01, 2022 | 21.06 | 21.18 | 20.70 | 21.13 | 46,958 | +0.32(+1.55%) |
May 31, 2022 | 21.15 | 21.15 | 20.68 | 20.81 | 51,052 | -0.09(-0.43%) |
May 27, 2022 | 20.59 | 20.95 | 20.56 | 20.90 | 76,912 | +0.29(+1.43%) |
May 26, 2022 | 20.61 | 20.72 | 20.53 | 20.60 | 37,576 | +0.21(+1.01%) |
May 25, 2022 | 20.02 | 20.47 | 20.02 | 20.40 | 50,032 | +0.35(+1.74%) |
May 24, 2022 | 20.04 | 20.08 | 19.74 | 20.05 | 37,001 | -0.06(-0.31%) |
May 23, 2022 | 20.12 | 20.23 | 19.95 | 20.11 | 59,303 | +0.17(+0.85%) |
May 20, 2022 | 19.98 | 20.08 | 19.62 | 19.94 | 25,269 | +0.12(+0.59%) |
May 19, 2022 | 19.89 | 20.02 | 19.67 | 19.83 | 270,443 | -0.20(-0.98%) |
May 18, 2022 | 20.40 | 20.42 | 19.88 | 20.02 | 28,432 | -0.40(-1.97%) |
May 17, 2022 | 20.25 | 20.49 | 20.15 | 20.42 | 64,579 | +0.42(+2.10%) |
May 16, 2022 | 19.76 | 20.15 | 19.76 | 20.00 | 40,713 | +0.39(+2.01%) |
May 13, 2022 | 19.24 | 19.80 | 19.24 | 19.61 | 25,502 | +0.55(+2.86%) |
May 12, 2022 | 18.88 | 19.25 | 18.81 | 19.07 | 49,702 | -0.01(-0.04%) |
May 11, 2022 | 19.24 | 19.83 | 19.07 | 19.07 | 64,178 | -0.09(-0.46%) |
May 10, 2022 | 19.42 | 19.55 | 18.80 | 19.16 | 117,851 | -0.09(-0.46%) |
May 09, 2022 | 20.15 | 20.15 | 19.18 | 19.25 | 63,302 | -1.05(-5.16%) |
May 06, 2022 | 20.12 | 20.38 | 19.77 | 20.30 | 54,795 | +0.20(+1.01%) |
May 05, 2022 | 20.72 | 20.72 | 19.89 | 20.09 | 57,607 | -0.63(-3.02%) |
May 04, 2022 | 20.37 | 20.72 | 20.04 | 20.72 | 75,547 | +0.70(+3.52%) |
May 03, 2022 | 19.57 | 20.09 | 19.57 | 20.01 | 59,188 | +0.49(+2.53%) |