Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.72 | 19.79 | 19.63 | 19.74 | 53,364 | +0.10(+0.50%) |
Apr 27, 2023 | 19.50 | 19.70 | 19.47 | 19.64 | 8,397 | +0.17(+0.89%) |
Apr 26, 2023 | 19.54 | 19.54 | 19.42 | 19.47 | 19,563 | +0.26(+1.36%) |
Apr 25, 2023 | 19.34 | 19.34 | 19.15 | 19.21 | 5,331 | -0.26(-1.31%) |
Apr 24, 2023 | 19.56 | 19.56 | 19.39 | 19.47 | 21,496 | -0.13(-0.64%) |
Apr 21, 2023 | 19.59 | 19.61 | 19.50 | 19.59 | 3,001 | -0.09(-0.46%) |
Apr 20, 2023 | 19.75 | 19.82 | 19.61 | 19.68 | 93,973 | -0.06(-0.30%) |
Apr 19, 2023 | 19.78 | 19.79 | 19.72 | 19.74 | 10,136 | -0.19(-0.96%) |
Apr 18, 2023 | 20.03 | 20.04 | 19.89 | 19.93 | 3,650 | -0.03(-0.16%) |
Apr 17, 2023 | 19.92 | 19.97 | 19.84 | 19.97 | 28,117 | +0.20(+1.01%) |
Apr 14, 2023 | 19.85 | 19.85 | 19.73 | 19.77 | 6,316 | -0.11(-0.57%) |
Apr 13, 2023 | 19.85 | 19.92 | 19.85 | 19.88 | 5,542 | +0.27(+1.35%) |
Apr 12, 2023 | 19.93 | 19.93 | 19.61 | 19.61 | 15,467 | -0.36(-1.82%) |
Apr 11, 2023 | 20.04 | 20.08 | 19.97 | 19.98 | 14,180 | +0.05(+0.25%) |
Apr 10, 2023 | 19.94 | 19.94 | 19.84 | 19.93 | 14,371 | -0.08(-0.42%) |
Apr 06, 2023 | 19.93 | 20.06 | 19.93 | 20.01 | 3,117 | +0.19(+0.97%) |
Apr 05, 2023 | 19.82 | 19.83 | 19.76 | 19.82 | 13,168 | -0.15(-0.77%) |
Apr 04, 2023 | 19.93 | 19.97 | 19.90 | 19.97 | 4,371 | -0.08(-0.39%) |
Apr 03, 2023 | 20.04 | 20.11 | 20.01 | 20.05 | 54,985 | -0.09(-0.46%) |
Mar 31, 2023 | 20.24 | 20.24 | 20.06 | 20.15 | 11,496 | -0.04(-0.21%) |
Mar 30, 2023 | 20.22 | 20.26 | 20.13 | 20.19 | 8,262 | +0.22(+1.11%) |
Mar 29, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 229 | +0.11(+0.56%) |
Mar 28, 2023 | 19.73 | 19.90 | 19.73 | 19.86 | 7,920 | +0.40(+2.04%) |
Mar 27, 2023 | 19.48 | 19.48 | 19.41 | 19.46 | 1,743 | -0.16(-0.82%) |
Mar 24, 2023 | 19.58 | 19.62 | 19.55 | 19.62 | 1,251 | +0.01(+0.04%) |
Mar 23, 2023 | 19.63 | 19.81 | 19.52 | 19.61 | 4,766 | +0.44(+2.29%) |
Mar 22, 2023 | 19.29 | 19.40 | 19.17 | 19.17 | 18,874 | -0.08(-0.44%) |
Mar 21, 2023 | 19.19 | 19.27 | 19.18 | 19.26 | 8,979 | +0.19(+1.01%) |
Mar 20, 2023 | 19.03 | 19.22 | 19.01 | 19.06 | 56,954 | -0.02(-0.10%) |
Mar 17, 2023 | 19.27 | 19.27 | 19.03 | 19.08 | 6,550 | -0.21(-1.07%) |
Mar 16, 2023 | 19.10 | 19.32 | 19.07 | 19.29 | 35,950 | +0.32(+1.70%) |
Mar 15, 2023 | 19.01 | 19.02 | 18.83 | 18.97 | 7,289 | -0.31(-1.59%) |
Mar 14, 2023 | 19.24 | 19.31 | 19.20 | 19.27 | 62,485 | +0.11(+0.55%) |
Mar 13, 2023 | 19.10 | 19.38 | 19.10 | 19.17 | 11,115 | -0.05(-0.24%) |
Mar 10, 2023 | 19.22 | 19.33 | 19.06 | 19.21 | 8,808 | +0.00(+0.00%) |
Mar 09, 2023 | 19.59 | 19.61 | 19.08 | 19.21 | 46,772 | -0.58(-2.94%) |
Mar 08, 2023 | 19.72 | 19.81 | 19.72 | 19.79 | 1,783 | +0.03(+0.15%) |
Mar 07, 2023 | 19.85 | 19.86 | 19.74 | 19.76 | 7,662 | -0.32(-1.62%) |
Mar 06, 2023 | 20.12 | 20.20 | 20.05 | 20.09 | 5,044 | -0.02(-0.09%) |
Mar 03, 2023 | 20.02 | 20.14 | 20.02 | 20.11 | 1,979 | +0.17(+0.83%) |
Mar 02, 2023 | 19.75 | 20.04 | 19.75 | 19.94 | 11,038 | +0.14(+0.70%) |
Mar 01, 2023 | 19.93 | 19.93 | 19.73 | 19.80 | 11,464 | +0.34(+1.72%) |
Feb 28, 2023 | 19.47 | 19.63 | 19.45 | 19.47 | 1,014 | -0.09(-0.46%) |
Feb 27, 2023 | 19.51 | 19.56 | 19.46 | 19.56 | 4,772 | +0.25(+1.27%) |
Feb 24, 2023 | 19.43 | 19.46 | 19.30 | 19.31 | 16,995 | -0.52(-2.61%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.74 | 19.83 | 6,391 | +0.04(+0.22%) |
Feb 22, 2023 | 19.80 | 19.84 | 19.77 | 19.78 | 4,343 | -0.01(-0.05%) |
Feb 21, 2023 | 19.99 | 20.01 | 19.79 | 19.79 | 14,008 | -0.49(-2.40%) |
Feb 17, 2023 | 20.23 | 20.33 | 20.21 | 20.28 | 22,428 | -0.12(-0.60%) |
Feb 16, 2023 | 20.41 | 20.61 | 20.40 | 20.40 | 67,222 | -0.10(-0.48%) |
Feb 15, 2023 | 20.36 | 20.53 | 20.36 | 20.50 | 6,162 | +0.10(+0.48%) |
Feb 14, 2023 | 20.48 | 20.56 | 20.40 | 20.40 | 5,746 | -0.24(-1.17%) |
Feb 13, 2023 | 20.54 | 20.65 | 20.54 | 20.64 | 8,648 | +0.24(+1.17%) |
Feb 10, 2023 | 20.53 | 20.53 | 20.30 | 20.41 | 10,152 | -0.25(-1.20%) |
Feb 09, 2023 | 20.79 | 20.82 | 20.61 | 20.65 | 11,257 | +0.04(+0.22%) |
Feb 08, 2023 | 20.74 | 20.74 | 20.51 | 20.61 | 6,275 | -0.14(-0.66%) |
Feb 07, 2023 | 20.74 | 20.80 | 20.63 | 20.75 | 221,575 | -0.04(-0.21%) |
Feb 06, 2023 | 20.72 | 20.79 | 20.60 | 20.79 | 4,424 | -0.22(-1.05%) |
Feb 03, 2023 | 21.18 | 21.18 | 20.97 | 21.01 | 4,543 | -0.33(-1.54%) |
Feb 02, 2023 | 21.50 | 21.50 | 21.28 | 21.34 | 19,769 | -0.16(-0.76%) |
Feb 01, 2023 | 21.36 | 21.65 | 21.32 | 21.50 | 14,345 | +0.28(+1.31%) |
Jan 31, 2023 | 21.12 | 21.28 | 21.12 | 21.23 | 5,178 | +0.02(+0.09%) |
Jan 30, 2023 | 21.40 | 21.40 | 21.21 | 21.21 | 7,314 | -0.44(-2.02%) |
Jan 27, 2023 | 21.70 | 21.70 | 21.54 | 21.65 | 18,201 | -0.06(-0.29%) |
Jan 26, 2023 | 21.60 | 21.72 | 21.49 | 21.71 | 19,946 | +0.30(+1.42%) |
Jan 25, 2023 | 21.34 | 21.44 | 21.27 | 21.41 | 53,504 | -0.01(-0.05%) |
Jan 24, 2023 | 21.29 | 21.44 | 21.29 | 21.42 | 12,611 | +0.07(+0.32%) |
Jan 23, 2023 | 21.40 | 21.44 | 21.31 | 21.35 | 20,075 | +0.15(+0.70%) |
Jan 20, 2023 | 21.06 | 21.20 | 21.06 | 21.20 | 6,188 | +0.24(+1.15%) |
Jan 19, 2023 | 20.99 | 21.01 | 20.90 | 20.96 | 5,785 | +0.17(+0.83%) |
Jan 18, 2023 | 21.17 | 21.17 | 20.79 | 20.79 | 13,344 | -0.24(-1.12%) |
Jan 17, 2023 | 21.01 | 21.03 | 20.88 | 21.02 | 55,976 | -0.20(-0.93%) |
Jan 13, 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 24,824 | +0.19(+0.89%) |
Jan 12, 2023 | 20.91 | 21.06 | 20.86 | 21.03 | 10,938 | +0.03(+0.14%) |
Jan 11, 2023 | 20.87 | 21.00 | 20.82 | 21.00 | 22,321 | -0.02(-0.09%) |
Jan 10, 2023 | 20.86 | 21.02 | 20.86 | 21.02 | 21,108 | +0.25(+1.18%) |
Jan 09, 2023 | 20.76 | 20.86 | 20.76 | 20.78 | 11,074 | +0.04(+0.19%) |
Jan 06, 2023 | 20.45 | 20.74 | 20.39 | 20.74 | 10,738 | +0.18(+0.87%) |
Jan 05, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 12,350 | +0.15(+0.72%) |
Jan 04, 2023 | 20.10 | 20.43 | 20.10 | 20.41 | 16,518 | +0.70(+3.54%) |
Jan 03, 2023 | 19.68 | 19.88 | 19.68 | 19.71 | 233,427 | +0.31(+1.62%) |
Dec 30, 2022 | 19.55 | 19.56 | 19.37 | 19.40 | 23,962 | -0.35(-1.79%) |
Dec 29, 2022 | 19.64 | 19.83 | 19.59 | 19.75 | 36,351 | +0.28(+1.41%) |
Dec 28, 2022 | 19.68 | 19.71 | 19.40 | 19.48 | 97,351 | -0.35(-1.79%) |
Dec 27, 2022 | 19.60 | 19.91 | 19.60 | 19.83 | 517,976 | +0.42(+2.18%) |
Dec 23, 2022 | 19.43 | 19.49 | 19.32 | 19.41 | 14,340 | -0.09(-0.45%) |
Dec 22, 2022 | 19.56 | 19.56 | 19.35 | 19.50 | 15,506 | -0.01(-0.05%) |
Dec 21, 2022 | 19.29 | 19.54 | 19.27 | 19.51 | 15,540 | +0.19(+0.97%) |
Dec 20, 2022 | 19.31 | 19.39 | 19.27 | 19.32 | 23,443 | -0.13(-0.66%) |
Dec 19, 2022 | 19.45 | 19.48 | 19.37 | 19.45 | 21,380 | +0.16(+0.84%) |
Dec 16, 2022 | 19.42 | 19.42 | 19.25 | 19.29 | 28,776 | +0.05(+0.25%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.24 | 19.24 | 22,059 | -0.55(-2.78%) |
Dec 14, 2022 | 19.68 | 19.79 | 19.65 | 19.79 | 31,707 | +0.15(+0.79%) |
Dec 13, 2022 | 19.94 | 19.96 | 19.59 | 19.63 | 26,509 | +0.11(+0.54%) |
Dec 12, 2022 | 19.46 | 19.53 | 19.35 | 19.53 | 13,370 | -0.14(-0.74%) |
Dec 09, 2022 | 19.83 | 19.83 | 19.63 | 19.67 | 12,396 | -0.12(-0.58%) |
Dec 08, 2022 | 19.76 | 19.83 | 19.76 | 19.79 | 19,153 | +0.26(+1.33%) |
Dec 07, 2022 | 19.50 | 19.55 | 19.40 | 19.53 | 16,932 | -0.00(-0.02%) |
Dec 06, 2022 | 19.59 | 19.59 | 19.46 | 19.53 | 10,122 | +0.08(+0.41%) |
Dec 05, 2022 | 19.74 | 19.74 | 19.37 | 19.45 | 54,984 | -0.26(-1.32%) |
Dec 02, 2022 | 19.22 | 19.74 | 19.22 | 19.71 | 294,781 | +0.26(+1.34%) |
Dec 01, 2022 | 19.46 | 19.52 | 19.38 | 19.45 | 26,552 | -0.13(-0.64%) |
Nov 30, 2022 | 19.35 | 19.65 | 19.35 | 19.57 | 78,616 | +0.73(+3.89%) |
Nov 29, 2022 | 18.77 | 18.92 | 18.77 | 18.84 | 44,263 | +0.51(+2.79%) |
Nov 28, 2022 | 18.24 | 18.49 | 18.24 | 18.33 | 17,417 | +0.11(+0.62%) |
Nov 25, 2022 | 18.32 | 18.32 | 18.21 | 18.22 | 2,855 | -0.25(-1.34%) |
Nov 23, 2022 | 18.34 | 18.47 | 18.33 | 18.47 | 14,304 | +0.15(+0.84%) |
Nov 22, 2022 | 18.26 | 18.33 | 18.24 | 18.31 | 24,264 | -0.14(-0.73%) |
Nov 21, 2022 | 18.47 | 18.47 | 18.39 | 18.45 | 17,790 | -0.21(-1.14%) |
Nov 18, 2022 | 18.75 | 18.75 | 18.60 | 18.66 | 15,043 | -0.22(-1.15%) |
Nov 17, 2022 | 18.56 | 18.91 | 18.56 | 18.88 | 18,758 | +0.20(+1.06%) |
Nov 16, 2022 | 18.82 | 18.82 | 18.64 | 18.68 | 9,559 | -0.30(-1.58%) |
Nov 15, 2022 | 19.02 | 19.08 | 18.94 | 18.98 | 29,509 | +0.46(+2.50%) |
Nov 14, 2022 | 18.54 | 18.62 | 18.48 | 18.51 | 10,978 | -0.04(-0.21%) |
Nov 11, 2022 | 18.50 | 18.59 | 18.46 | 18.55 | 6,755 | +0.27(+1.48%) |
Nov 10, 2022 | 18.17 | 18.28 | 18.17 | 18.28 | 29,770 | +0.54(+3.04%) |
Nov 09, 2022 | 17.88 | 17.95 | 17.74 | 17.74 | 10,411 | -0.48(-2.65%) |
Nov 08, 2022 | 18.10 | 18.22 | 18.10 | 18.22 | 36,517 | +0.08(+0.42%) |
Nov 07, 2022 | 18.18 | 18.18 | 18.11 | 18.15 | 10,732 | -0.00(-0.00%) |
Nov 04, 2022 | 18.06 | 18.16 | 18.04 | 18.15 | 8,149 | +0.66(+3.75%) |
Nov 03, 2022 | 17.24 | 17.52 | 17.24 | 17.49 | 68,683 | +0.09(+0.50%) |
Nov 02, 2022 | 17.47 | 17.36 | 17.40 | 10,291 | -0.05(-0.28%) | |
Nov 01, 2022 | 17.59 | 17.61 | 17.42 | 17.45 | 23,116 | +0.32(+1.86%) |
Oct 31, 2022 | 17.00 | 17.15 | 17.00 | 17.13 | 15,582 | +0.02(+0.11%) |
Oct 28, 2022 | 16.99 | 17.12 | 16.95 | 17.12 | 22,098 | -0.13(-0.73%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.18 | 17.24 | 58,585 | -0.16(-0.94%) |
Oct 26, 2022 | 17.25 | 17.57 | 17.25 | 17.40 | 33,972 | +0.38(+2.21%) |
Oct 25, 2022 | 16.96 | 17.07 | 16.96 | 17.03 | 466,159 | +0.20(+1.20%) |
Oct 24, 2022 | 16.88 | 16.88 | 16.51 | 16.83 | 86,709 | -0.85(-4.80%) |
Oct 21, 2022 | 17.51 | 17.68 | 17.39 | 17.67 | 14,873 | +0.12(+0.68%) |
Oct 20, 2022 | 17.60 | 17.75 | 17.53 | 17.56 | 7,819 | +0.10(+0.59%) |
Oct 19, 2022 | 17.64 | 17.67 | 17.41 | 17.45 | 15,840 | -0.48(-2.69%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.87 | 17.94 | 22,368 | -0.01(-0.05%) |
Oct 17, 2022 | 17.81 | 18.01 | 17.81 | 17.94 | 15,038 | +0.47(+2.70%) |
Oct 14, 2022 | 17.55 | 17.59 | 17.45 | 17.47 | 4,194 | -0.34(-1.90%) |
Oct 13, 2022 | 17.49 | 17.91 | 17.40 | 17.81 | 20,172 | -0.06(-0.32%) |
Oct 12, 2022 | 17.99 | 17.99 | 17.86 | 17.87 | 9,330 | -0.05(-0.27%) |
Oct 11, 2022 | 18.00 | 18.04 | 17.82 | 17.92 | 29,866 | -0.30(-1.64%) |
Oct 10, 2022 | 18.35 | 18.35 | 18.15 | 18.21 | 21,718 | -0.36(-1.92%) |
Oct 07, 2022 | 18.65 | 18.65 | 18.52 | 18.57 | 9,963 | -0.34(-1.82%) |
Oct 06, 2022 | 18.94 | 19.00 | 18.92 | 18.92 | 4,501 | -0.15(-0.77%) |
Oct 05, 2022 | 19.05 | 19.15 | 19.02 | 19.06 | 14,998 | -0.01(-0.05%) |
Oct 04, 2022 | 18.93 | 19.11 | 18.93 | 19.07 | 5,602 | +0.46(+2.49%) |
Oct 03, 2022 | 18.45 | 18.65 | 18.45 | 18.61 | 4,265 | +0.13(+0.73%) |
Sep 30, 2022 | 18.44 | 18.60 | 18.44 | 18.48 | 7,290 | -0.11(-0.57%) |
Sep 29, 2022 | 18.62 | 18.62 | 18.51 | 18.58 | 9,727 | -0.43(-2.25%) |
Sep 28, 2022 | 18.74 | 19.01 | 18.74 | 19.01 | 4,490 | +0.30(+1.62%) |
Sep 27, 2022 | 18.89 | 18.96 | 18.67 | 18.71 | 49,292 | -0.02(-0.10%) |
Sep 26, 2022 | 18.77 | 18.85 | 18.67 | 18.73 | 8,598 | -0.06(-0.31%) |
Sep 23, 2022 | 18.85 | 18.85 | 18.69 | 18.78 | 21,996 | -0.37(-1.91%) |
Sep 22, 2022 | 19.25 | 19.38 | 19.09 | 19.15 | 37,794 | -0.06(-0.30%) |
Sep 21, 2022 | 19.45 | 19.46 | 19.20 | 19.21 | 10,542 | -0.29(-1.48%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.45 | 19.50 | 17,564 | -0.03(-0.18%) |
Sep 19, 2022 | 19.44 | 19.53 | 19.44 | 19.53 | 830 | +0.15(+0.77%) |
Sep 16, 2022 | 19.41 | 19.42 | 19.33 | 19.38 | 9,939 | -0.29(-1.48%) |
Sep 15, 2022 | 19.69 | 19.77 | 19.63 | 19.67 | 86,223 | -0.14(-0.69%) |
Sep 14, 2022 | 19.78 | 19.81 | 19.74 | 19.81 | 3,758 | +0.02(+0.12%) |
Sep 13, 2022 | 19.97 | 20.02 | 19.75 | 19.79 | 18,509 | -0.48(-2.38%) |
Sep 12, 2022 | 20.13 | 20.29 | 20.11 | 20.27 | 8,505 | +0.21(+1.05%) |
Sep 09, 2022 | 20.10 | 20.10 | 20.04 | 20.06 | 3,905 | +0.24(+1.22%) |
Sep 08, 2022 | 19.78 | 19.84 | 19.77 | 19.82 | 8,653 | -0.10(-0.48%) |
Sep 07, 2022 | 19.78 | 19.91 | 19.78 | 19.91 | 4,345 | +0.12(+0.58%) |
Sep 06, 2022 | 19.94 | 19.94 | 19.78 | 19.80 | 10,231 | -0.26(-1.30%) |
Sep 02, 2022 | 20.25 | 20.31 | 20.04 | 20.06 | 9,109 | -0.25(-1.23%) |
Sep 01, 2022 | 20.24 | 20.33 | 20.13 | 20.31 | 10,946 | -0.16(-0.78%) |
Aug 31, 2022 | 20.50 | 20.66 | 20.46 | 20.47 | 118,330 | +0.14(+0.67%) |
Aug 30, 2022 | 20.61 | 20.61 | 20.25 | 20.33 | 4,734 | -0.27(-1.29%) |
Aug 29, 2022 | 20.61 | 20.79 | 20.56 | 20.60 | 9,962 | +0.03(+0.14%) |
Aug 26, 2022 | 21.05 | 21.06 | 20.57 | 20.57 | 8,381 | -0.24(-1.16%) |
Aug 25, 2022 | 20.53 | 20.85 | 20.53 | 20.81 | 11,177 | +0.46(+2.28%) |
Aug 24, 2022 | 20.13 | 20.49 | 20.11 | 20.35 | 7,861 | +0.04(+0.19%) |
Aug 23, 2022 | 20.22 | 20.32 | 20.17 | 20.31 | 8,012 | +0.13(+0.67%) |
Aug 22, 2022 | 20.18 | 20.27 | 20.16 | 20.17 | 17,489 | +0.04(+0.19%) |
Aug 19, 2022 | 20.23 | 20.23 | 20.11 | 20.13 | 90,729 | -0.24(-1.18%) |
Aug 18, 2022 | 20.52 | 20.52 | 20.32 | 20.37 | 10,941 | -0.23(-1.12%) |
Aug 17, 2022 | 20.61 | 20.64 | 20.54 | 20.61 | 10,136 | -0.03(-0.14%) |
Aug 16, 2022 | 20.60 | 20.66 | 20.58 | 20.64 | 21,690 | -0.06(-0.30%) |
Aug 15, 2022 | 20.64 | 20.75 | 20.64 | 20.70 | 6,598 | -0.01(-0.07%) |
Aug 12, 2022 | 20.50 | 20.73 | 20.50 | 20.71 | 10,399 | +0.09(+0.42%) |
Aug 11, 2022 | 20.68 | 20.88 | 20.59 | 20.63 | 17,295 | +0.08(+0.38%) |
Aug 10, 2022 | 20.48 | 20.62 | 20.45 | 20.55 | 9,314 | +0.17(+0.85%) |
Aug 09, 2022 | 20.48 | 20.48 | 20.37 | 20.37 | 55,714 | -0.17(-0.82%) |
Aug 08, 2022 | 20.63 | 20.67 | 20.51 | 20.54 | 22,614 | +0.03(+0.16%) |
Aug 05, 2022 | 20.47 | 20.56 | 20.46 | 20.51 | 14,444 | -0.15(-0.72%) |
Aug 04, 2022 | 20.64 | 20.72 | 20.64 | 20.66 | 17,454 | +0.17(+0.82%) |
Aug 03, 2022 | 20.33 | 20.56 | 20.33 | 20.49 | 180,045 | +0.08(+0.38%) |
Aug 02, 2022 | 20.28 | 20.59 | 20.25 | 20.41 | 9,352 | +0.09(+0.43%) |
Aug 01, 2022 | 20.34 | 20.44 | 20.25 | 20.33 | 14,680 | -0.05(-0.25%) |
Jul 29, 2022 | 20.37 | 20.38 | 20.25 | 20.38 | 9,159 | -0.27(-1.32%) |
Jul 28, 2022 | 20.39 | 20.65 | 20.39 | 20.65 | 17,305 | +0.01(+0.04%) |
Jul 27, 2022 | 20.43 | 20.66 | 20.37 | 20.64 | 6,527 | +0.35(+1.72%) |
Jul 26, 2022 | 20.52 | 20.52 | 20.26 | 20.29 | 57,171 | -0.18(-0.87%) |
Jul 25, 2022 | 20.47 | 20.48 | 20.42 | 20.47 | 6,445 | -0.00(-0.00%) |
Jul 22, 2022 | 20.69 | 20.69 | 20.43 | 20.47 | 15,878 | -0.21(-1.02%) |
Jul 21, 2022 | 20.66 | 20.69 | 20.54 | 20.68 | 9,778 | +0.24(+1.18%) |
Jul 20, 2022 | 20.48 | 20.48 | 20.39 | 20.44 | 4,645 | -0.10(-0.47%) |
Jul 19, 2022 | 20.47 | 20.54 | 20.43 | 20.54 | 7,533 | +0.18(+0.90%) |
Jul 18, 2022 | 20.54 | 20.57 | 20.32 | 20.36 | 192,198 | -0.01(-0.05%) |
Jul 15, 2022 | 20.34 | 20.38 | 20.23 | 20.37 | 16,483 | +0.14(+0.67%) |
Jul 14, 2022 | 20.26 | 20.26 | 20.13 | 20.23 | 8,901 | -0.12(-0.57%) |
Jul 13, 2022 | 20.05 | 20.39 | 20.05 | 20.35 | 128,499 | +0.09(+0.43%) |
Jul 12, 2022 | 20.25 | 20.36 | 20.24 | 20.26 | 6,006 | -0.10(-0.47%) |
Jul 11, 2022 | 20.44 | 20.47 | 20.31 | 20.36 | 8,744 | -0.51(-2.45%) |
Jul 08, 2022 | 20.86 | 21.00 | 20.81 | 20.87 | 10,625 | -0.18(-0.87%) |
Jul 07, 2022 | 20.93 | 21.12 | 20.92 | 21.05 | 12,056 | +0.29(+1.39%) |
Jul 06, 2022 | 20.84 | 20.84 | 20.60 | 20.76 | 10,063 | -0.01(-0.03%) |
Jul 05, 2022 | 20.55 | 20.78 | 20.47 | 20.77 | 6,987 | -0.10(-0.48%) |
Jul 01, 2022 | 20.68 | 20.89 | 20.68 | 20.87 | 5,573 | +0.15(+0.74%) |
Jun 30, 2022 | 20.44 | 20.74 | 20.43 | 20.71 | 11,087 | -0.13(-0.60%) |
Jun 29, 2022 | 20.80 | 20.85 | 20.76 | 20.84 | 3,103 | -0.11(-0.51%) |
Jun 28, 2022 | 21.19 | 21.22 | 20.91 | 20.94 | 12,225 | +0.00(+0.00%) |
Jun 27, 2022 | 21.04 | 21.08 | 20.93 | 20.94 | 67,174 | -0.02(-0.09%) |
Jun 24, 2022 | 20.77 | 21.01 | 20.77 | 20.96 | 6,078 | +0.44(+2.16%) |
Jun 23, 2022 | 20.46 | 20.58 | 20.38 | 20.52 | 4,081 | +0.34(+1.67%) |
Jun 22, 2022 | 20.13 | 20.32 | 20.13 | 20.18 | 23,881 | -0.24(-1.18%) |
Jun 21, 2022 | 20.35 | 20.48 | 20.31 | 20.42 | 31,753 | +0.36(+1.78%) |
Jun 17, 2022 | 20.31 | 20.35 | 19.97 | 20.07 | 17,444 | +0.15(+0.77%) |
Jun 16, 2022 | 19.99 | 20.00 | 19.80 | 19.91 | 26,375 | -0.61(-2.96%) |
Jun 15, 2022 | 20.32 | 20.60 | 20.32 | 20.52 | 9,405 | +0.24(+1.19%) |
Jun 14, 2022 | 20.13 | 20.40 | 20.13 | 20.28 | 27,675 | +0.41(+2.09%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.83 | 19.86 | 23,492 | -0.67(-3.24%) |
Jun 10, 2022 | 20.71 | 20.71 | 20.48 | 20.53 | 28,777 | +0.00(+0.00%) |
Jun 09, 2022 | 20.91 | 20.91 | 20.53 | 20.53 | 28,898 | -0.68(-3.18%) |
Jun 08, 2022 | 21.05 | 21.28 | 21.05 | 21.20 | 77,791 | +0.28(+1.34%) |
Jun 07, 2022 | 20.65 | 20.92 | 20.65 | 20.92 | 10,590 | +0.17(+0.84%) |
Jun 06, 2022 | 20.94 | 21.08 | 20.74 | 20.75 | 20,308 | +0.22(+1.08%) |
Jun 03, 2022 | 20.67 | 20.67 | 20.49 | 20.53 | 19,540 | -0.39(-1.84%) |
Jun 02, 2022 | 20.57 | 20.97 | 20.57 | 20.91 | 38,952 | +0.41(+2.02%) |
Jun 01, 2022 | 20.72 | 20.73 | 20.41 | 20.50 | 205,731 | -0.06(-0.28%) |
May 31, 2022 | 20.78 | 20.83 | 20.56 | 20.56 | 37,259 | +0.39(+1.91%) |
May 27, 2022 | 20.06 | 20.17 | 19.96 | 20.17 | 18,477 | +0.15(+0.77%) |
May 26, 2022 | 19.66 | 20.06 | 19.66 | 20.02 | 25,643 | +0.53(+2.72%) |
May 25, 2022 | 19.34 | 19.53 | 19.31 | 19.49 | 16,138 | +0.21(+1.10%) |
May 24, 2022 | 19.49 | 19.49 | 19.21 | 19.28 | 14,732 | -0.45(-2.31%) |
May 23, 2022 | 19.76 | 19.78 | 19.60 | 19.73 | 40,223 | +0.09(+0.45%) |
May 20, 2022 | 19.81 | 19.84 | 19.40 | 19.64 | 12,836 | -0.02(-0.10%) |
May 19, 2022 | 19.43 | 19.75 | 19.43 | 19.66 | 49,431 | +0.39(+2.00%) |
May 18, 2022 | 19.58 | 19.68 | 19.25 | 19.28 | 27,381 | -0.45(-2.30%) |
May 17, 2022 | 19.78 | 19.85 | 19.58 | 19.73 | 81,169 | +0.49(+2.56%) |
May 16, 2022 | 19.24 | 19.37 | 19.20 | 19.24 | 46,684 | -0.09(-0.45%) |
May 13, 2022 | 19.01 | 19.32 | 19.01 | 19.32 | 16,753 | +0.58(+3.09%) |
May 12, 2022 | 18.65 | 18.90 | 18.47 | 18.75 | 34,299 | +0.04(+0.21%) |
May 11, 2022 | 19.05 | 19.15 | 18.69 | 18.71 | 40,780 | -0.15(-0.82%) |
May 10, 2022 | 19.04 | 19.04 | 18.72 | 18.86 | 35,070 | +0.14(+0.77%) |
May 09, 2022 | 18.97 | 18.97 | 18.62 | 18.72 | 68,443 | -0.54(-2.80%) |
May 06, 2022 | 19.50 | 19.50 | 19.20 | 19.26 | 32,426 | -0.41(-2.06%) |
May 05, 2022 | 20.07 | 20.07 | 19.56 | 19.66 | 23,325 | -0.79(-3.88%) |
May 04, 2022 | 20.02 | 20.47 | 19.90 | 20.45 | 6,454 | +0.09(+0.44%) |
May 03, 2022 | 20.37 | 20.42 | 20.30 | 20.37 | 29,902 | +0.10(+0.51%) |