Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.19 | 15.29 | 14.80 | 14.94 | 539,608 | -0.40(-2.64%) |
May 30, 2023 | 15.35 | 15.41 | 15.05 | 15.34 | 467,687 | -0.05(-0.31%) |
May 26, 2023 | 15.19 | 15.39 | 15.00 | 15.39 | 327,108 | +0.16(+1.05%) |
May 25, 2023 | 15.14 | 15.37 | 15.04 | 15.23 | 371,869 | -0.07(-0.43%) |
May 24, 2023 | 15.46 | 15.49 | 15.25 | 15.29 | 497,205 | -0.24(-1.57%) |
May 23, 2023 | 15.39 | 15.82 | 15.31 | 15.54 | 533,298 | +0.20(+1.29%) |
May 22, 2023 | 14.97 | 15.38 | 14.83 | 15.34 | 459,685 | +0.45(+3.03%) |
May 19, 2023 | 15.37 | 15.44 | 14.73 | 14.89 | 457,089 | -0.30(-1.98%) |
May 18, 2023 | 14.97 | 15.28 | 14.85 | 15.19 | 411,029 | +0.13(+0.87%) |
May 17, 2023 | 14.28 | 15.11 | 14.28 | 15.06 | 589,682 | +1.04(+7.45%) |
May 16, 2023 | 14.33 | 14.47 | 14.01 | 14.02 | 373,176 | -0.27(-1.91%) |
May 15, 2023 | 14.11 | 14.42 | 14.06 | 14.29 | 430,097 | +0.23(+1.61%) |
May 12, 2023 | 14.17 | 14.25 | 13.93 | 14.06 | 492,647 | -0.02(-0.13%) |
May 11, 2023 | 14.09 | 14.26 | 14.00 | 14.08 | 567,698 | -0.05(-0.33%) |
May 10, 2023 | 14.47 | 14.58 | 14.01 | 14.13 | 652,173 | -0.07(-0.52%) |
May 09, 2023 | 14.11 | 14.35 | 13.95 | 14.20 | 619,195 | -0.05(-0.32%) |
May 08, 2023 | 14.95 | 14.98 | 14.23 | 14.25 | 664,036 | -0.36(-2.47%) |
May 05, 2023 | 14.44 | 14.75 | 14.33 | 14.61 | 759,690 | +0.58(+4.16%) |
May 04, 2023 | 14.11 | 14.37 | 13.46 | 14.03 | 1,210,829 | -0.44(-3.01%) |
May 03, 2023 | 14.40 | 14.95 | 14.31 | 14.46 | 923,002 | -0.01(-0.06%) |
May 02, 2023 | 15.64 | 15.64 | 14.43 | 14.47 | 1,051,199 | -1.21(-7.73%) |
May 01, 2023 | 16.09 | 16.19 | 15.59 | 15.68 | 559,735 | -0.50(-3.09%) |
Apr 28, 2023 | 16.04 | 16.53 | 15.91 | 16.18 | 642,639 | -0.02(-0.11%) |
Apr 27, 2023 | 16.08 | 16.30 | 15.98 | 16.20 | 464,692 | +0.18(+1.10%) |
Apr 26, 2023 | 15.99 | 16.24 | 15.82 | 16.03 | 474,201 | +0.04(+0.23%) |
Apr 25, 2023 | 16.40 | 16.51 | 15.92 | 15.99 | 471,144 | -0.61(-3.68%) |
Apr 24, 2023 | 16.61 | 16.89 | 16.57 | 16.60 | 358,913 | -0.04(-0.22%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.50 | 16.64 | 401,664 | -0.22(-1.32%) |
Apr 20, 2023 | 16.90 | 16.91 | 16.60 | 16.86 | 451,628 | -0.06(-0.38%) |
Apr 19, 2023 | 16.56 | 17.06 | 16.41 | 16.92 | 424,752 | +0.42(+2.52%) |
Apr 18, 2023 | 16.85 | 16.88 | 16.40 | 16.51 | 529,404 | -0.34(-2.03%) |
Apr 17, 2023 | 16.68 | 16.86 | 16.44 | 16.85 | 553,292 | +0.16(+0.94%) |
Apr 14, 2023 | 17.30 | 17.35 | 16.58 | 16.69 | 537,421 | -0.35(-2.06%) |
Apr 13, 2023 | 16.99 | 17.19 | 16.78 | 17.04 | 522,574 | +0.07(+0.44%) |
Apr 12, 2023 | 17.16 | 17.24 | 16.87 | 16.97 | 623,846 | -0.04(-0.22%) |
Apr 11, 2023 | 17.25 | 17.31 | 17.01 | 17.01 | 732,346 | -0.19(-1.13%) |
Apr 10, 2023 | 16.99 | 17.35 | 16.84 | 17.20 | 737,777 | +0.19(+1.09%) |
Apr 06, 2023 | 16.76 | 17.08 | 16.71 | 17.02 | 655,042 | +0.25(+1.49%) |
Apr 05, 2023 | 16.88 | 17.04 | 16.70 | 16.77 | 691,895 | -0.29(-1.68%) |
Apr 04, 2023 | 17.70 | 17.74 | 16.80 | 17.05 | 550,806 | -0.52(-2.95%) |
Apr 03, 2023 | 17.81 | 18.04 | 17.44 | 17.57 | 497,805 | -0.19(-1.04%) |
Mar 31, 2023 | 17.76 | 17.84 | 17.57 | 17.76 | 713,633 | +0.09(+0.52%) |
Mar 30, 2023 | 18.20 | 18.28 | 17.52 | 17.66 | 510,982 | -0.37(-2.05%) |
Mar 29, 2023 | 18.33 | 18.33 | 17.75 | 18.03 | 469,095 | -0.02(-0.10%) |
Mar 28, 2023 | 18.16 | 18.28 | 17.92 | 18.05 | 431,582 | -0.07(-0.41%) |
Mar 27, 2023 | 18.44 | 18.63 | 18.06 | 18.13 | 488,709 | +0.05(+0.26%) |
Mar 24, 2023 | 17.19 | 18.09 | 17.19 | 18.08 | 540,495 | +0.54(+3.06%) |
Mar 23, 2023 | 18.19 | 18.28 | 17.50 | 17.54 | 592,255 | -0.47(-2.62%) |
Mar 22, 2023 | 18.77 | 18.85 | 17.99 | 18.02 | 749,989 | -0.81(-4.33%) |
Mar 21, 2023 | 19.06 | 19.40 | 18.79 | 18.83 | 799,868 | +0.35(+1.90%) |
Mar 20, 2023 | 18.92 | 19.20 | 18.24 | 18.48 | 962,754 | -0.13(-0.70%) |
Mar 17, 2023 | 18.92 | 18.92 | 18.41 | 18.61 | 2,489,608 | -0.68(-3.50%) |
Mar 16, 2023 | 18.77 | 19.75 | 18.56 | 19.28 | 954,279 | +0.13(+0.68%) |
Mar 15, 2023 | 18.41 | 19.35 | 18.25 | 19.16 | 1,346,956 | +0.18(+0.93%) |
Mar 14, 2023 | 19.46 | 19.76 | 18.83 | 18.98 | 1,714,688 | +0.64(+3.48%) |
Mar 13, 2023 | 18.33 | 19.06 | 17.49 | 18.34 | 1,759,248 | -0.82(-4.30%) |
Mar 10, 2023 | 19.07 | 19.57 | 18.68 | 19.16 | 1,016,073 | -0.32(-1.66%) |
Mar 09, 2023 | 20.63 | 20.63 | 19.45 | 19.49 | 658,804 | -1.23(-5.94%) |
Mar 08, 2023 | 20.65 | 20.82 | 20.53 | 20.72 | 464,125 | +0.16(+0.77%) |
Mar 07, 2023 | 21.07 | 21.14 | 20.38 | 20.56 | 569,375 | -0.56(-2.63%) |
Mar 06, 2023 | 21.64 | 21.67 | 21.03 | 21.12 | 588,533 | -0.53(-2.44%) |
Mar 03, 2023 | 21.49 | 21.74 | 21.26 | 21.65 | 317,218 | +0.21(+0.99%) |
Mar 02, 2023 | 21.35 | 21.47 | 21.16 | 21.43 | 328,169 | -0.04(-0.17%) |
Mar 01, 2023 | 21.55 | 21.60 | 21.33 | 21.47 | 333,475 | -0.15(-0.69%) |
Feb 28, 2023 | 21.79 | 21.93 | 21.61 | 21.62 | 417,435 | -0.14(-0.64%) |
Feb 27, 2023 | 21.81 | 21.94 | 21.66 | 21.76 | 364,774 | +0.13(+0.60%) |
Feb 24, 2023 | 21.59 | 21.69 | 21.42 | 21.63 | 365,246 | -0.04(-0.17%) |
Feb 23, 2023 | 21.58 | 21.79 | 21.44 | 21.66 | 303,714 | +0.13(+0.60%) |
Feb 22, 2023 | 21.89 | 21.99 | 21.46 | 21.53 | 455,090 | -0.25(-1.15%) |
Feb 21, 2023 | 22.02 | 22.09 | 21.73 | 21.78 | 422,800 | -0.38(-1.71%) |
Feb 17, 2023 | 22.04 | 22.24 | 21.94 | 22.16 | 476,729 | +0.20(+0.93%) |
Feb 16, 2023 | 21.69 | 22.08 | 21.65 | 21.96 | 387,343 | +0.08(+0.38%) |
Feb 15, 2023 | 21.60 | 21.99 | 21.57 | 21.88 | 317,770 | +0.13(+0.60%) |
Feb 14, 2023 | 22.05 | 22.10 | 21.72 | 21.75 | 276,907 | -0.36(-1.63%) |
Feb 13, 2023 | 22.07 | 22.19 | 22.04 | 22.11 | 255,790 | -0.01(-0.04%) |
Feb 10, 2023 | 21.99 | 22.14 | 21.90 | 22.12 | 332,978 | +0.15(+0.67%) |
Feb 09, 2023 | 22.45 | 22.50 | 21.89 | 21.97 | 296,957 | -0.32(-1.45%) |
Feb 08, 2023 | 22.26 | 22.40 | 22.06 | 22.29 | 289,153 | -0.14(-0.61%) |
Feb 07, 2023 | 21.92 | 22.53 | 21.92 | 22.43 | 385,692 | +0.36(+1.62%) |
Feb 06, 2023 | 22.17 | 22.21 | 21.96 | 22.07 | 425,770 | -0.17(-0.74%) |
Feb 03, 2023 | 22.06 | 22.37 | 22.06 | 22.24 | 585,527 | +0.15(+0.66%) |
Feb 02, 2023 | 21.86 | 22.16 | 21.73 | 22.09 | 444,296 | +0.35(+1.60%) |
Feb 01, 2023 | 21.51 | 21.97 | 21.28 | 21.74 | 844,903 | +0.24(+1.11%) |
Jan 31, 2023 | 21.22 | 21.58 | 21.04 | 21.51 | 848,219 | +0.47(+2.22%) |
Jan 30, 2023 | 20.99 | 21.21 | 20.84 | 21.04 | 396,786 | -0.16(-0.74%) |
Jan 27, 2023 | 20.95 | 21.37 | 20.61 | 21.19 | 557,258 | +0.67(+3.26%) |
Jan 26, 2023 | 20.59 | 20.71 | 20.28 | 20.52 | 419,017 | +0.06(+0.31%) |
Jan 25, 2023 | 20.45 | 20.57 | 20.24 | 20.46 | 408,519 | -0.09(-0.45%) |
Jan 24, 2023 | 20.75 | 20.75 | 20.41 | 20.55 | 331,916 | -0.09(-0.44%) |
Jan 23, 2023 | 20.56 | 20.80 | 20.52 | 20.64 | 344,954 | +0.01(+0.04%) |
Jan 20, 2023 | 20.31 | 20.63 | 20.03 | 20.63 | 544,961 | +0.45(+2.23%) |
Jan 19, 2023 | 20.08 | 20.23 | 19.95 | 20.19 | 405,366 | +0.07(+0.36%) |
Jan 18, 2023 | 20.38 | 20.40 | 20.04 | 20.11 | 489,519 | -0.39(-1.92%) |
Jan 17, 2023 | 20.52 | 20.63 | 20.43 | 20.51 | 289,093 | +0.00(+0.00%) |
Jan 13, 2023 | 20.27 | 20.59 | 20.02 | 20.51 | 236,364 | +0.10(+0.49%) |
Jan 12, 2023 | 20.07 | 20.51 | 20.07 | 20.41 | 259,786 | +0.22(+1.09%) |
Jan 11, 2023 | 20.15 | 20.19 | 19.94 | 20.19 | 498,671 | +0.13(+0.64%) |
Jan 10, 2023 | 19.85 | 20.10 | 19.67 | 20.06 | 290,832 | +0.22(+1.11%) |
Jan 09, 2023 | 20.02 | 20.08 | 19.73 | 19.84 | 308,154 | -0.16(-0.78%) |
Jan 06, 2023 | 19.73 | 20.02 | 19.64 | 19.99 | 184,133 | +0.51(+2.64%) |
Jan 05, 2023 | 19.63 | 19.72 | 19.31 | 19.48 | 342,467 | -0.24(-1.21%) |
Jan 04, 2023 | 19.86 | 19.96 | 19.59 | 19.72 | 372,122 | +0.03(+0.14%) |
Jan 03, 2023 | 19.75 | 19.82 | 19.48 | 19.69 | 374,842 | +0.11(+0.56%) |
Dec 30, 2022 | 19.57 | 19.67 | 19.47 | 19.58 | 265,756 | -0.07(-0.37%) |
Dec 29, 2022 | 19.61 | 19.77 | 19.52 | 19.65 | 221,256 | +0.22(+1.13%) |
Dec 28, 2022 | 19.74 | 19.78 | 19.43 | 19.43 | 237,215 | -0.20(-1.03%) |
Dec 27, 2022 | 19.71 | 19.79 | 19.59 | 19.64 | 233,291 | +0.00(+0.00%) |
Dec 23, 2022 | 19.54 | 19.69 | 19.40 | 19.64 | 122,662 | +0.08(+0.42%) |
Dec 22, 2022 | 19.64 | 19.68 | 19.33 | 19.55 | 350,816 | -0.11(-0.56%) |
Dec 21, 2022 | 19.46 | 19.75 | 19.38 | 19.66 | 264,929 | +0.28(+1.47%) |
Dec 20, 2022 | 19.20 | 19.47 | 19.16 | 19.38 | 389,654 | +0.18(+0.95%) |
Dec 19, 2022 | 18.88 | 19.34 | 18.88 | 19.20 | 588,250 | +0.28(+1.50%) |
Dec 16, 2022 | 18.98 | 19.14 | 18.79 | 18.91 | 2,298,037 | -0.27(-1.39%) |
Dec 15, 2022 | 19.35 | 19.50 | 19.08 | 19.18 | 456,461 | -0.29(-1.51%) |
Dec 14, 2022 | 20.14 | 20.23 | 19.42 | 19.47 | 398,434 | -0.71(-3.50%) |
Dec 13, 2022 | 20.48 | 20.77 | 20.03 | 20.18 | 595,103 | +0.04(+0.18%) |
Dec 12, 2022 | 20.06 | 20.31 | 19.78 | 20.14 | 254,599 | -0.01(-0.05%) |
Dec 09, 2022 | 20.10 | 20.25 | 19.97 | 20.15 | 261,344 | -0.01(-0.05%) |
Dec 08, 2022 | 20.04 | 20.28 | 19.96 | 20.16 | 242,192 | +0.14(+0.69%) |
Dec 07, 2022 | 20.07 | 20.21 | 19.98 | 20.02 | 301,292 | -0.14(-0.68%) |
Dec 06, 2022 | 20.13 | 20.37 | 19.95 | 20.16 | 297,448 | +0.08(+0.41%) |
Dec 05, 2022 | 20.65 | 20.65 | 19.96 | 20.08 | 377,474 | -0.54(-2.62%) |
Dec 02, 2022 | 20.30 | 20.65 | 20.30 | 20.62 | 251,591 | +0.13(+0.63%) |
Dec 01, 2022 | 20.70 | 20.74 | 20.27 | 20.49 | 282,280 | -0.16(-0.80%) |
Nov 30, 2022 | 20.37 | 20.65 | 19.99 | 20.65 | 429,042 | +0.38(+1.85%) |
Nov 29, 2022 | 20.06 | 20.30 | 20.03 | 20.28 | 246,217 | +0.09(+0.45%) |
Nov 28, 2022 | 20.64 | 20.69 | 20.13 | 20.19 | 328,194 | -0.57(-2.74%) |
Nov 25, 2022 | 20.83 | 20.87 | 20.69 | 20.75 | 151,644 | +0.06(+0.31%) |
Nov 23, 2022 | 20.52 | 20.72 | 20.48 | 20.69 | 229,144 | +0.02(+0.09%) |
Nov 22, 2022 | 20.54 | 20.76 | 20.54 | 20.67 | 246,716 | +0.17(+0.85%) |
Nov 21, 2022 | 20.41 | 20.50 | 20.30 | 20.50 | 225,025 | +0.16(+0.81%) |
Nov 18, 2022 | 20.57 | 20.70 | 20.23 | 20.33 | 317,488 | +0.05(+0.23%) |
Nov 17, 2022 | 20.34 | 20.39 | 20.14 | 20.29 | 259,885 | -0.12(-0.58%) |
Nov 16, 2022 | 20.77 | 20.77 | 20.38 | 20.41 | 289,366 | -0.38(-1.81%) |
Nov 15, 2022 | 20.81 | 21.00 | 20.61 | 20.78 | 340,242 | +0.12(+0.58%) |
Nov 14, 2022 | 20.74 | 20.97 | 20.64 | 20.66 | 315,327 | -0.13(-0.62%) |
Nov 11, 2022 | 20.96 | 21.08 | 20.60 | 20.79 | 273,475 | -0.09(-0.44%) |
Nov 10, 2022 | 20.41 | 21.04 | 20.41 | 20.88 | 390,920 | +0.75(+3.73%) |
Nov 09, 2022 | 19.99 | 20.43 | 19.80 | 20.13 | 421,752 | +0.17(+0.87%) |
Nov 08, 2022 | 20.31 | 20.35 | 19.87 | 19.96 | 346,223 | -0.19(-0.95%) |
Nov 07, 2022 | 20.41 | 20.52 | 20.04 | 20.15 | 265,231 | -0.15(-0.76%) |
Nov 04, 2022 | 19.86 | 20.31 | 19.71 | 20.30 | 303,707 | +0.63(+3.23%) |
Nov 03, 2022 | 19.65 | 19.76 | 19.38 | 19.67 | 288,576 | -0.23(-1.14%) |
Nov 02, 2022 | 20.27 | 20.36 | 19.77 | 19.89 | 491,310 | -0.37(-1.83%) |
Nov 01, 2022 | 20.41 | 20.51 | 20.19 | 20.26 | 342,920 | -0.06(-0.31%) |
Oct 31, 2022 | 20.13 | 20.56 | 20.03 | 20.33 | 652,933 | +0.02(+0.09%) |
Oct 28, 2022 | 19.14 | 20.32 | 18.72 | 20.31 | 672,418 | +1.31(+6.92%) |
Oct 27, 2022 | 19.05 | 19.27 | 18.91 | 19.00 | 332,745 | +0.04(+0.19%) |
Oct 26, 2022 | 19.19 | 19.29 | 18.90 | 18.96 | 384,379 | -0.13(-0.66%) |
Oct 25, 2022 | 18.88 | 19.30 | 18.83 | 19.09 | 451,096 | +0.08(+0.43%) |
Oct 24, 2022 | 18.76 | 19.09 | 18.66 | 19.00 | 328,458 | +0.32(+1.70%) |
Oct 21, 2022 | 18.45 | 18.72 | 18.28 | 18.69 | 507,773 | +0.42(+2.28%) |
Oct 20, 2022 | 18.74 | 18.91 | 18.14 | 18.27 | 409,427 | -0.56(-2.99%) |
Oct 19, 2022 | 18.70 | 18.94 | 18.58 | 18.83 | 497,807 | -0.06(-0.34%) |
Oct 18, 2022 | 19.14 | 19.29 | 18.87 | 18.90 | 549,997 | -0.05(-0.24%) |
Oct 17, 2022 | 18.67 | 18.99 | 18.67 | 18.94 | 722,832 | +0.52(+2.81%) |
Oct 14, 2022 | 18.82 | 18.97 | 18.40 | 18.42 | 594,373 | -0.29(-1.55%) |
Oct 13, 2022 | 17.69 | 18.79 | 17.58 | 18.71 | 641,619 | +0.89(+4.98%) |
Oct 12, 2022 | 17.74 | 17.97 | 17.54 | 17.83 | 568,938 | +0.04(+0.20%) |
Oct 11, 2022 | 17.47 | 17.95 | 17.45 | 17.79 | 657,644 | +0.28(+1.61%) |
Oct 10, 2022 | 17.56 | 17.81 | 17.48 | 17.51 | 487,499 | +0.05(+0.31%) |
Oct 07, 2022 | 18.01 | 18.20 | 17.39 | 17.45 | 517,393 | -0.66(-3.65%) |
Oct 06, 2022 | 18.25 | 18.38 | 18.02 | 18.12 | 603,772 | -0.22(-1.19%) |
Oct 05, 2022 | 18.31 | 18.42 | 17.89 | 18.33 | 950,262 | -0.12(-0.64%) |
Oct 04, 2022 | 18.18 | 18.48 | 18.14 | 18.45 | 1,205,870 | +0.45(+2.52%) |
Oct 03, 2022 | 17.89 | 18.08 | 17.48 | 18.00 | 1,017,575 | +0.32(+1.79%) |
Sep 30, 2022 | 18.10 | 18.13 | 17.63 | 17.68 | 1,124,291 | -0.30(-1.66%) |
Sep 29, 2022 | 18.08 | 18.12 | 17.64 | 17.98 | 1,202,203 | -0.16(-0.90%) |
Sep 28, 2022 | 18.26 | 18.62 | 18.02 | 18.14 | 1,512,471 | -0.24(-1.28%) |
Sep 27, 2022 | 19.60 | 20.07 | 18.09 | 18.38 | 2,356,743 | -2.62(-12.48%) |
Sep 26, 2022 | 21.03 | 21.23 | 20.93 | 21.00 | 233,567 | -0.12(-0.56%) |
Sep 23, 2022 | 21.18 | 21.29 | 20.89 | 21.12 | 303,787 | -0.25(-1.19%) |
Sep 22, 2022 | 21.51 | 21.62 | 21.19 | 21.37 | 257,487 | -0.11(-0.51%) |
Sep 21, 2022 | 21.71 | 21.85 | 21.48 | 21.48 | 311,233 | -0.07(-0.34%) |
Sep 20, 2022 | 21.27 | 21.60 | 21.27 | 21.55 | 228,449 | +0.11(+0.51%) |
Sep 19, 2022 | 21.06 | 21.55 | 21.06 | 21.44 | 347,092 | +0.22(+1.03%) |
Sep 16, 2022 | 20.91 | 21.23 | 20.72 | 21.23 | 851,000 | +0.19(+0.91%) |
Sep 15, 2022 | 20.65 | 21.16 | 20.61 | 21.04 | 295,655 | +0.29(+1.40%) |
Sep 14, 2022 | 20.74 | 20.84 | 20.58 | 20.74 | 299,625 | -0.02(-0.09%) |
Sep 13, 2022 | 20.98 | 21.15 | 20.62 | 20.76 | 257,885 | -0.49(-2.30%) |
Sep 12, 2022 | 21.15 | 21.26 | 20.99 | 21.25 | 221,204 | +0.24(+1.12%) |
Sep 09, 2022 | 20.94 | 21.13 | 20.88 | 21.02 | 198,710 | +0.17(+0.83%) |
Sep 08, 2022 | 20.56 | 20.89 | 20.33 | 20.84 | 216,101 | +0.23(+1.10%) |
Sep 07, 2022 | 20.41 | 20.64 | 20.32 | 20.62 | 307,981 | +0.22(+1.07%) |
Sep 06, 2022 | 20.93 | 20.96 | 20.14 | 20.40 | 314,484 | -0.46(-2.22%) |
Sep 02, 2022 | 21.16 | 21.23 | 20.74 | 20.86 | 188,913 | -0.11(-0.52%) |
Sep 01, 2022 | 20.99 | 21.04 | 20.82 | 20.97 | 210,533 | -0.09(-0.43%) |
Aug 31, 2022 | 21.19 | 21.28 | 20.99 | 21.06 | 251,817 | -0.20(-0.94%) |
Aug 30, 2022 | 21.43 | 21.43 | 21.18 | 21.26 | 263,479 | -0.07(-0.34%) |
Aug 29, 2022 | 21.61 | 21.61 | 21.32 | 21.33 | 257,434 | -0.39(-1.79%) |
Aug 26, 2022 | 22.14 | 22.14 | 21.68 | 21.72 | 270,291 | -0.32(-1.44%) |
Aug 25, 2022 | 21.76 | 22.13 | 21.76 | 22.04 | 244,943 | +0.20(+0.91%) |
Aug 24, 2022 | 21.94 | 21.96 | 21.78 | 21.84 | 170,522 | -0.14(-0.62%) |
Aug 23, 2022 | 22.17 | 22.26 | 21.96 | 21.98 | 258,956 | -0.14(-0.61%) |
Aug 22, 2022 | 22.39 | 22.39 | 22.08 | 22.11 | 263,920 | -0.48(-2.13%) |
Aug 19, 2022 | 22.84 | 22.96 | 22.44 | 22.59 | 368,814 | -0.58(-2.50%) |
Aug 18, 2022 | 23.11 | 23.22 | 23.02 | 23.17 | 217,150 | +0.08(+0.35%) |
Aug 17, 2022 | 22.86 | 23.13 | 22.76 | 23.09 | 237,966 | +0.09(+0.39%) |
Aug 16, 2022 | 22.78 | 23.13 | 22.78 | 23.00 | 296,846 | +0.15(+0.63%) |
Aug 15, 2022 | 22.40 | 22.86 | 22.28 | 22.86 | 357,936 | +0.28(+1.24%) |
Aug 12, 2022 | 22.36 | 22.58 | 22.26 | 22.58 | 197,609 | +0.33(+1.47%) |
Aug 11, 2022 | 22.10 | 22.35 | 22.05 | 22.25 | 260,666 | +0.38(+1.74%) |
Aug 10, 2022 | 22.04 | 22.09 | 21.83 | 21.87 | 366,765 | +0.05(+0.25%) |
Aug 09, 2022 | 21.73 | 21.85 | 21.62 | 21.82 | 344,422 | +0.10(+0.45%) |
Aug 08, 2022 | 21.74 | 21.87 | 21.65 | 21.72 | 284,892 | +0.02(+0.08%) |
Aug 05, 2022 | 21.59 | 21.79 | 21.58 | 21.70 | 224,890 | +0.04(+0.17%) |
Aug 04, 2022 | 21.64 | 21.76 | 21.44 | 21.66 | 243,240 | +0.18(+0.84%) |
Aug 03, 2022 | 21.64 | 21.69 | 21.39 | 21.48 | 327,237 | -0.11(-0.50%) |
Aug 02, 2022 | 21.72 | 21.95 | 21.58 | 21.59 | 284,461 | -0.20(-0.91%) |
Aug 01, 2022 | 21.96 | 21.99 | 21.62 | 21.79 | 398,265 | -0.08(-0.37%) |
Jul 29, 2022 | 21.64 | 22.11 | 21.51 | 21.87 | 428,959 | +0.35(+1.63%) |
Jul 28, 2022 | 21.50 | 21.57 | 21.32 | 21.52 | 342,240 | +0.04(+0.17%) |
Jul 27, 2022 | 21.28 | 21.56 | 21.27 | 21.48 | 288,637 | +0.29(+1.36%) |
Jul 26, 2022 | 21.16 | 21.38 | 21.12 | 21.20 | 300,500 | +0.01(+0.04%) |
Jul 25, 2022 | 20.97 | 21.20 | 20.88 | 21.19 | 474,970 | +0.37(+1.77%) |
Jul 22, 2022 | 20.94 | 20.97 | 20.62 | 20.82 | 215,583 | -0.03(-0.13%) |
Jul 21, 2022 | 20.83 | 20.85 | 20.58 | 20.85 | 228,375 | -0.03(-0.13%) |
Jul 20, 2022 | 20.75 | 20.96 | 20.64 | 20.87 | 319,618 | +0.04(+0.17%) |
Jul 19, 2022 | 20.48 | 20.91 | 20.39 | 20.84 | 290,927 | +0.52(+2.56%) |
Jul 18, 2022 | 20.31 | 20.57 | 20.25 | 20.32 | 187,540 | +0.13(+0.67%) |
Jul 15, 2022 | 20.08 | 20.29 | 19.77 | 20.18 | 287,818 | +0.40(+2.04%) |
Jul 14, 2022 | 19.67 | 19.80 | 19.49 | 19.78 | 241,611 | -0.22(-1.08%) |
Jul 13, 2022 | 20.22 | 20.22 | 19.91 | 19.99 | 277,201 | -0.18(-0.89%) |
Jul 12, 2022 | 20.09 | 20.40 | 19.98 | 20.17 | 179,352 | +0.03(+0.13%) |
Jul 11, 2022 | 20.10 | 20.21 | 20.02 | 20.15 | 172,461 | -0.09(-0.44%) |
Jul 08, 2022 | 20.09 | 20.26 | 19.98 | 20.24 | 246,120 | +0.12(+0.58%) |
Jul 07, 2022 | 20.38 | 20.43 | 20.07 | 20.12 | 271,030 | -0.13(-0.62%) |
Jul 06, 2022 | 20.29 | 20.42 | 20.01 | 20.24 | 250,419 | -0.22(-1.10%) |
Jul 05, 2022 | 20.29 | 20.48 | 20.00 | 20.47 | 501,979 | -0.15(-0.74%) |
Jul 01, 2022 | 19.91 | 20.63 | 19.81 | 20.62 | 670,513 | +0.64(+3.19%) |
Jun 30, 2022 | 19.67 | 20.10 | 19.56 | 19.98 | 404,078 | +0.13(+0.63%) |
Jun 29, 2022 | 20.09 | 20.15 | 19.83 | 19.86 | 271,077 | -0.24(-1.21%) |
Jun 28, 2022 | 20.22 | 20.41 | 20.10 | 20.10 | 272,796 | +0.05(+0.27%) |
Jun 27, 2022 | 20.02 | 20.14 | 19.86 | 20.05 | 249,337 | +0.11(+0.54%) |
Jun 24, 2022 | 19.71 | 20.09 | 19.71 | 19.94 | 493,479 | +0.27(+1.37%) |
Jun 23, 2022 | 19.79 | 19.88 | 19.45 | 19.67 | 201,877 | -0.19(-0.95%) |
Jun 22, 2022 | 19.66 | 19.95 | 19.61 | 19.86 | 238,603 | -0.01(-0.05%) |
Jun 21, 2022 | 19.72 | 19.97 | 19.57 | 19.87 | 365,065 | +0.40(+2.08%) |
Jun 17, 2022 | 19.64 | 19.90 | 19.43 | 19.46 | 948,171 | +0.04(+0.23%) |
Jun 16, 2022 | 19.84 | 19.90 | 19.37 | 19.42 | 492,853 | -0.59(-2.96%) |
Jun 15, 2022 | 19.82 | 20.29 | 19.81 | 20.01 | 570,125 | +0.48(+2.44%) |
Jun 14, 2022 | 19.39 | 19.68 | 19.35 | 19.54 | 343,008 | +0.14(+0.74%) |
Jun 13, 2022 | 19.34 | 19.70 | 19.11 | 19.39 | 430,590 | -0.22(-1.14%) |
Jun 10, 2022 | 19.69 | 19.81 | 19.53 | 19.62 | 351,004 | -0.34(-1.71%) |
Jun 09, 2022 | 20.23 | 20.27 | 19.93 | 19.96 | 312,104 | -0.31(-1.51%) |
Jun 08, 2022 | 20.55 | 20.55 | 20.15 | 20.26 | 236,043 | -0.39(-1.87%) |
Jun 07, 2022 | 20.51 | 20.67 | 20.39 | 20.65 | 285,555 | -0.01(-0.04%) |
Jun 06, 2022 | 20.62 | 20.70 | 20.40 | 20.66 | 653,025 | +0.23(+1.14%) |
Jun 03, 2022 | 20.81 | 20.85 | 20.31 | 20.42 | 227,972 | -0.39(-1.85%) |
Jun 02, 2022 | 20.68 | 20.84 | 20.46 | 20.81 | 299,089 | +0.16(+0.78%) |