Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.53 | 19.55 | 19.52 | 19.55 | 14,415,607 | +0.05(+0.24%) |
Jun 29, 2023 | 19.42 | 19.51 | 19.42 | 19.51 | 8,274,810 | +0.07(+0.33%) |
Jun 28, 2023 | 19.36 | 19.46 | 19.36 | 19.44 | 5,076,875 | +0.07(+0.38%) |
Jun 27, 2023 | 19.38 | 19.38 | 19.33 | 19.37 | 2,616,456 | +0.03(+0.14%) |
Jun 26, 2023 | 19.36 | 19.37 | 19.31 | 19.34 | 9,950,149 | +0.01(+0.05%) |
Jun 23, 2023 | 19.34 | 19.35 | 19.31 | 19.33 | 5,005,767 | -0.01(-0.05%) |
Jun 22, 2023 | 19.31 | 19.35 | 19.31 | 19.34 | 4,185,073 | +0.02(+0.10%) |
Jun 21, 2023 | 19.32 | 19.35 | 19.31 | 19.32 | 3,491,986 | -0.02(-0.10%) |
Jun 20, 2023 | 19.35 | 19.39 | 19.32 | 19.34 | 7,229,028 | -0.02(-0.09%) |
Jun 16, 2023 | 19.39 | 19.39 | 19.34 | 19.36 | 5,175,912 | +0.02(+0.10%) |
Jun 15, 2023 | 19.29 | 19.35 | 19.29 | 19.34 | 10,561,917 | +0.02(+0.10%) |
Jun 14, 2023 | 19.30 | 19.32 | 19.28 | 19.32 | 6,160,356 | +0.02(+0.10%) |
Jun 13, 2023 | 19.29 | 19.33 | 19.28 | 19.30 | 3,480,449 | +0.05(+0.24%) |
Jun 12, 2023 | 19.26 | 19.27 | 19.24 | 19.26 | 4,403,705 | +0.04(+0.19%) |
Jun 09, 2023 | 19.22 | 19.26 | 19.22 | 19.22 | 8,213,598 | +0.00(+0.00%) |
Jun 08, 2023 | 19.21 | 19.22 | 19.17 | 19.22 | 6,231,709 | +0.05(+0.24%) |
Jun 07, 2023 | 19.17 | 19.22 | 19.16 | 19.17 | 8,554,849 | +0.01(+0.05%) |
Jun 06, 2023 | 19.10 | 19.19 | 19.10 | 19.16 | 9,032,165 | +0.06(+0.29%) |
Jun 05, 2023 | 19.12 | 19.16 | 19.11 | 19.11 | 9,923,066 | -0.05(-0.24%) |
Jun 02, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 13,352,764 | +0.09(+0.48%) |
Jun 01, 2023 | 19.03 | 19.06 | 19.00 | 19.06 | 10,434,387 | +0.06(+0.34%) |
May 31, 2023 | 19.01 | 19.04 | 18.99 | 19.00 | 6,391,239 | -0.05(-0.24%) |
May 30, 2023 | 19.04 | 19.07 | 19.02 | 19.04 | 4,789,877 | +0.04(+0.19%) |
May 26, 2023 | 19.02 | 19.06 | 18.98 | 19.01 | 5,653,351 | +0.04(+0.19%) |
May 25, 2023 | 19.02 | 19.03 | 18.95 | 18.97 | 6,710,979 | +0.01(+0.05%) |
May 24, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 9,711,788 | -0.07(-0.39%) |
May 23, 2023 | 19.03 | 19.09 | 19.02 | 19.03 | 9,472,341 | -0.03(-0.15%) |
May 22, 2023 | 19.03 | 19.10 | 19.03 | 19.06 | 5,932,853 | +0.00(+0.01%) |
May 19, 2023 | 19.05 | 19.07 | 19.03 | 19.06 | 6,560,790 | +0.05(+0.24%) |
May 18, 2023 | 19.02 | 19.03 | 19.01 | 19.01 | 7,179,745 | -0.02(-0.10%) |
May 17, 2023 | 19.01 | 19.06 | 19.01 | 19.03 | 7,913,406 | +0.04(+0.19%) |
May 16, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 4,743,373 | -0.08(-0.43%) |
May 15, 2023 | 19.01 | 19.08 | 19.01 | 19.08 | 4,422,551 | +0.05(+0.29%) |
May 12, 2023 | 19.01 | 19.07 | 19.01 | 19.02 | 2,838,459 | +0.00(+0.00%) |
May 11, 2023 | 19.07 | 19.07 | 19.02 | 19.02 | 5,078,555 | -0.04(-0.19%) |
May 10, 2023 | 19.08 | 19.11 | 19.05 | 19.06 | 6,809,180 | -0.02(-0.10%) |
May 09, 2023 | 19.06 | 19.09 | 19.03 | 19.08 | 7,273,366 | +0.02(+0.10%) |
May 08, 2023 | 19.05 | 19.07 | 19.04 | 19.06 | 6,661,534 | -0.01(-0.05%) |
May 05, 2023 | 19.04 | 19.08 | 19.03 | 19.07 | 18,556,076 | +0.04(+0.19%) |
May 04, 2023 | 19.09 | 19.09 | 19.03 | 19.03 | 4,132,463 | -0.05(-0.29%) |
May 03, 2023 | 19.13 | 19.14 | 19.08 | 19.09 | 5,074,072 | -0.03(-0.14%) |
May 02, 2023 | 19.10 | 19.13 | 19.05 | 19.12 | 8,492,218 | +0.00(+0.00%) |
May 01, 2023 | 19.07 | 19.17 | 19.07 | 19.12 | 9,270,066 | +0.00(+0.00%) |
Apr 28, 2023 | 19.18 | 19.18 | 19.11 | 19.12 | 7,578,423 | -0.01(-0.05%) |
Apr 27, 2023 | 19.09 | 19.12 | 19.07 | 19.12 | 5,056,563 | +0.06(+0.34%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.04 | 19.06 | 12,810,654 | +0.03(+0.14%) |
Apr 25, 2023 | 19.11 | 19.16 | 19.03 | 19.03 | 7,787,919 | -0.07(-0.38%) |
Apr 24, 2023 | 19.06 | 19.16 | 19.06 | 19.11 | 5,112,393 | +0.04(+0.21%) |
Apr 21, 2023 | 19.06 | 19.09 | 19.06 | 19.07 | 7,514,535 | -0.01(-0.05%) |
Apr 20, 2023 | 19.03 | 19.08 | 19.03 | 19.08 | 6,372,309 | -0.01(-0.05%) |
Apr 19, 2023 | 19.08 | 19.14 | 19.07 | 19.08 | 5,316,603 | +0.00(+0.00%) |
Apr 18, 2023 | 19.11 | 19.14 | 19.08 | 19.08 | 7,487,910 | -0.02(-0.10%) |
Apr 17, 2023 | 19.07 | 19.10 | 19.06 | 19.10 | 6,393,585 | +0.05(+0.29%) |
Apr 14, 2023 | 19.10 | 19.12 | 19.05 | 19.05 | 6,058,754 | -0.05(-0.29%) |
Apr 13, 2023 | 19.08 | 19.11 | 18.88 | 19.10 | 8,130,876 | +0.06(+0.33%) |
Apr 12, 2023 | 19.05 | 19.09 | 19.03 | 19.04 | 5,375,616 | -0.01(-0.05%) |
Apr 11, 2023 | 19.04 | 19.07 | 19.00 | 19.05 | 8,711,547 | +0.05(+0.29%) |
Apr 10, 2023 | 18.94 | 19.03 | 18.94 | 18.99 | 10,020,555 | +0.03(+0.14%) |
Apr 06, 2023 | 18.93 | 18.98 | 18.93 | 18.97 | 9,182,818 | +0.01(+0.05%) |
Apr 05, 2023 | 18.96 | 18.98 | 18.93 | 18.96 | 9,145,276 | +0.00(+0.00%) |
Apr 04, 2023 | 18.92 | 18.98 | 18.92 | 18.96 | 8,606,387 | +0.02(+0.10%) |
Apr 03, 2023 | 18.87 | 18.96 | 18.87 | 18.94 | 5,996,010 | +0.03(+0.14%) |
Mar 31, 2023 | 18.91 | 18.99 | 18.91 | 18.91 | 22,591,196 | +0.00(+0.00%) |
Mar 30, 2023 | 18.85 | 18.94 | 18.85 | 18.91 | 6,822,381 | +0.07(+0.39%) |
Mar 29, 2023 | 18.81 | 18.85 | 18.78 | 18.84 | 11,119,435 | +0.10(+0.53%) |
Mar 28, 2023 | 18.78 | 18.78 | 18.67 | 18.74 | 7,475,742 | +0.05(+0.24%) |
Mar 27, 2023 | 18.72 | 18.72 | 18.66 | 18.69 | 7,595,080 | +0.12(+0.64%) |
Mar 24, 2023 | 18.68 | 18.72 | 18.58 | 18.58 | 7,306,256 | -0.11(-0.58%) |
Mar 23, 2023 | 18.70 | 18.77 | 18.61 | 18.68 | 8,015,887 | -0.01(-0.05%) |
Mar 22, 2023 | 18.77 | 18.79 | 18.68 | 18.69 | 6,648,209 | -0.05(-0.24%) |
Mar 21, 2023 | 18.58 | 18.76 | 18.57 | 18.74 | 18,696,394 | +0.16(+0.88%) |
Mar 20, 2023 | 18.51 | 18.59 | 18.48 | 18.58 | 18,801,708 | +0.04(+0.23%) |
Mar 17, 2023 | 18.65 | 18.65 | 18.52 | 18.53 | 14,095,227 | -0.12(-0.63%) |
Mar 16, 2023 | 18.54 | 18.65 | 18.51 | 18.65 | 9,832,993 | +0.08(+0.44%) |
Mar 15, 2023 | 18.63 | 18.65 | 18.49 | 18.57 | 20,973,052 | -0.14(-0.77%) |
Mar 14, 2023 | 18.67 | 18.76 | 18.67 | 18.71 | 9,466,170 | +0.12(+0.63%) |
Mar 13, 2023 | 18.81 | 18.81 | 18.49 | 18.60 | 41,737,228 | -0.29(-1.53%) |
Mar 10, 2023 | 18.89 | 18.93 | 18.83 | 18.88 | 17,855,808 | -0.02(-0.10%) |
Mar 09, 2023 | 19.00 | 19.01 | 18.90 | 18.90 | 12,302,075 | -0.08(-0.43%) |
Mar 08, 2023 | 18.95 | 18.99 | 18.95 | 18.98 | 8,808,635 | +0.03(+0.14%) |
Mar 07, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 8,215,411 | -0.07(-0.38%) |
Mar 06, 2023 | 19.07 | 19.07 | 19.00 | 19.03 | 6,215,156 | -0.01(-0.05%) |
Mar 03, 2023 | 18.98 | 19.04 | 18.95 | 19.04 | 8,282,227 | +0.09(+0.48%) |
Mar 02, 2023 | 18.94 | 18.95 | 18.91 | 18.95 | 4,980,036 | +0.03(+0.14%) |
Mar 01, 2023 | 18.91 | 18.94 | 18.90 | 18.92 | 4,286,139 | +0.00(+0.00%) |
Feb 28, 2023 | 18.93 | 18.95 | 18.89 | 18.92 | 7,681,750 | +0.01(+0.05%) |
Feb 27, 2023 | 18.87 | 18.91 | 18.87 | 18.91 | 9,165,782 | +0.05(+0.29%) |
Feb 24, 2023 | 18.86 | 18.89 | 18.85 | 18.86 | 4,841,597 | -0.02(-0.10%) |
Feb 23, 2023 | 18.89 | 18.89 | 18.85 | 18.88 | 4,434,085 | +0.04(+0.19%) |
Feb 22, 2023 | 18.86 | 18.89 | 18.83 | 18.84 | 8,285,762 | -0.01(-0.05%) |
Feb 21, 2023 | 18.92 | 18.94 | 18.85 | 18.85 | 8,157,553 | -0.07(-0.38%) |
Feb 17, 2023 | 18.93 | 18.95 | 18.89 | 18.92 | 9,125,677 | -0.04(-0.19%) |
Feb 16, 2023 | 18.89 | 18.97 | 18.89 | 18.96 | 5,680,812 | -0.01(-0.05%) |
Feb 15, 2023 | 18.97 | 19.00 | 18.96 | 18.96 | 4,927,771 | -0.04(-0.24%) |
Feb 14, 2023 | 18.97 | 19.02 | 18.96 | 19.01 | 10,645,727 | +0.04(+0.19%) |
Feb 13, 2023 | 18.97 | 19.00 | 18.96 | 18.97 | 8,122,463 | -0.02(-0.09%) |
Feb 10, 2023 | 18.97 | 18.99 | 18.93 | 18.99 | 7,994,778 | +0.04(+0.24%) |
Feb 09, 2023 | 18.88 | 19.01 | 18.88 | 18.95 | 9,046,374 | -0.04(-0.24%) |
Feb 08, 2023 | 18.96 | 19.03 | 18.96 | 18.99 | 10,668,757 | -0.01(-0.05%) |
Feb 07, 2023 | 18.99 | 19.04 | 18.97 | 19.00 | 9,605,167 | +0.01(+0.05%) |
Feb 06, 2023 | 18.98 | 19.00 | 18.96 | 18.99 | 4,067,516 | +0.00(+0.00%) |
Feb 03, 2023 | 18.99 | 19.01 | 18.96 | 18.99 | 8,864,642 | -0.03(-0.14%) |
Feb 02, 2023 | 18.97 | 19.03 | 18.97 | 19.02 | 8,927,852 | +0.05(+0.28%) |
Feb 01, 2023 | 18.96 | 18.99 | 18.88 | 18.96 | 10,005,683 | +0.02(+0.09%) |
Jan 31, 2023 | 18.89 | 18.95 | 18.88 | 18.95 | 13,763,699 | +0.09(+0.48%) |
Jan 30, 2023 | 18.92 | 18.92 | 18.85 | 18.86 | 5,787,446 | -0.04(-0.24%) |
Jan 27, 2023 | 18.93 | 18.96 | 18.89 | 18.90 | 5,580,344 | -0.02(-0.10%) |
Jan 26, 2023 | 18.95 | 18.95 | 18.90 | 18.92 | 7,274,745 | +0.01(+0.05%) |
Jan 25, 2023 | 18.89 | 18.91 | 18.86 | 18.91 | 5,522,667 | +0.01(+0.05%) |
Jan 24, 2023 | 18.87 | 18.91 | 18.87 | 18.90 | 4,894,597 | +0.00(+0.00%) |
Jan 23, 2023 | 18.87 | 18.93 | 18.84 | 18.90 | 13,600,125 | +0.05(+0.25%) |
Jan 20, 2023 | 18.90 | 18.93 | 18.83 | 18.86 | 10,077,231 | -0.01(-0.05%) |
Jan 19, 2023 | 18.86 | 18.88 | 18.83 | 18.86 | 7,939,565 | +0.00(+0.00%) |
Jan 18, 2023 | 18.90 | 18.94 | 18.86 | 18.86 | 22,132,854 | -0.01(-0.05%) |
Jan 17, 2023 | 18.86 | 18.89 | 18.78 | 18.87 | 4,990,177 | +0.02(+0.09%) |
Jan 13, 2023 | 18.83 | 18.89 | 18.82 | 18.86 | 8,385,621 | -0.01(-0.05%) |
Jan 12, 2023 | 18.77 | 18.86 | 18.77 | 18.86 | 7,638,608 | +0.06(+0.33%) |
Jan 11, 2023 | 18.77 | 18.80 | 18.73 | 18.80 | 7,272,991 | +0.07(+0.38%) |
Jan 10, 2023 | 18.74 | 18.78 | 18.69 | 18.73 | 8,938,536 | -0.03(-0.14%) |
Jan 09, 2023 | 18.69 | 18.79 | 18.69 | 18.76 | 9,699,128 | +0.06(+0.33%) |
Jan 06, 2023 | 18.53 | 18.70 | 18.53 | 18.69 | 10,030,636 | +0.18(+0.96%) |
Jan 05, 2023 | 18.50 | 18.53 | 18.46 | 18.52 | 9,712,206 | +0.02(+0.10%) |
Jan 04, 2023 | 18.42 | 18.51 | 18.42 | 18.50 | 12,421,579 | +0.10(+0.53%) |
Jan 03, 2023 | 18.35 | 18.46 | 18.35 | 18.40 | 12,281,808 | +0.08(+0.44%) |
Dec 30, 2022 | 18.40 | 18.40 | 18.30 | 18.32 | 9,078,858 | -0.08(-0.44%) |
Dec 29, 2022 | 18.32 | 18.41 | 18.29 | 18.40 | 10,607,060 | +0.10(+0.54%) |
Dec 28, 2022 | 18.45 | 18.49 | 18.29 | 18.30 | 6,367,356 | -0.15(-0.82%) |
Dec 27, 2022 | 18.54 | 18.56 | 18.44 | 18.45 | 5,225,494 | -0.12(-0.62%) |
Dec 23, 2022 | 18.52 | 18.59 | 18.49 | 18.57 | 5,995,173 | +0.09(+0.48%) |
Dec 22, 2022 | 18.50 | 18.52 | 18.39 | 18.48 | 7,944,325 | -0.04(-0.24%) |
Dec 21, 2022 | 18.44 | 18.52 | 18.41 | 18.52 | 9,184,495 | +0.13(+0.73%) |
Dec 20, 2022 | 18.37 | 18.41 | 18.37 | 18.39 | 6,686,961 | -0.01(-0.05%) |
Dec 19, 2022 | 18.45 | 18.48 | 18.32 | 18.40 | 17,391,644 | -0.06(-0.31%) |
Dec 16, 2022 | 18.47 | 18.48 | 18.38 | 18.46 | 12,716,073 | +0.04(+0.19%) |
Dec 15, 2022 | 18.49 | 18.49 | 18.39 | 18.42 | 6,914,435 | -0.06(-0.33%) |
Dec 14, 2022 | 18.55 | 18.56 | 18.47 | 18.48 | 7,438,142 | -0.06(-0.33%) |
Dec 13, 2022 | 18.55 | 18.56 | 18.46 | 18.55 | 14,433,197 | +0.14(+0.77%) |
Dec 12, 2022 | 18.36 | 18.40 | 18.35 | 18.40 | 10,614,519 | +0.03(+0.14%) |
Dec 09, 2022 | 18.35 | 18.39 | 18.31 | 18.38 | 6,166,315 | +0.03(+0.14%) |
Dec 08, 2022 | 18.33 | 18.39 | 18.33 | 18.35 | 5,880,039 | +0.04(+0.19%) |
Dec 07, 2022 | 18.36 | 18.40 | 18.31 | 18.32 | 7,510,517 | +0.02(+0.10%) |
Dec 06, 2022 | 18.45 | 18.45 | 18.29 | 18.30 | 10,480,203 | -0.15(-0.81%) |
Dec 05, 2022 | 18.42 | 18.47 | 18.42 | 18.45 | 10,555,810 | -0.02(-0.10%) |
Dec 02, 2022 | 18.41 | 18.48 | 18.41 | 18.47 | 13,532,478 | -0.02(-0.10%) |
Dec 01, 2022 | 18.39 | 18.49 | 18.39 | 18.48 | 10,011,767 | +0.09(+0.48%) |
Nov 30, 2022 | 18.26 | 18.40 | 18.25 | 18.39 | 21,135,504 | +0.11(+0.58%) |
Nov 29, 2022 | 18.24 | 18.32 | 18.24 | 18.29 | 5,312,340 | +0.01(+0.05%) |
Nov 28, 2022 | 18.39 | 18.39 | 18.25 | 18.28 | 4,973,443 | -0.04(-0.24%) |
Nov 25, 2022 | 18.39 | 18.40 | 18.32 | 18.32 | 2,087,174 | -0.04(-0.24%) |
Nov 23, 2022 | 18.35 | 18.39 | 18.32 | 18.37 | 8,284,020 | +0.04(+0.24%) |
Nov 22, 2022 | 18.28 | 18.34 | 18.27 | 18.32 | 8,366,288 | +0.04(+0.19%) |
Nov 21, 2022 | 18.35 | 18.37 | 18.28 | 18.29 | 12,366,459 | -0.08(-0.46%) |
Nov 18, 2022 | 18.36 | 18.42 | 18.33 | 18.37 | 12,622,115 | +0.01(+0.05%) |
Nov 17, 2022 | 18.39 | 18.39 | 18.32 | 18.36 | 8,034,515 | -0.05(-0.29%) |
Nov 16, 2022 | 18.39 | 18.45 | 18.37 | 18.42 | 12,661,179 | +0.00(+0.00%) |
Nov 15, 2022 | 18.39 | 18.47 | 18.31 | 18.42 | 11,984,438 | +0.15(+0.82%) |
Nov 14, 2022 | 18.51 | 18.51 | 18.24 | 18.27 | 13,746,312 | -0.22(-1.19%) |
Nov 11, 2022 | 18.43 | 18.53 | 18.43 | 18.49 | 6,671,443 | +0.01(+0.05%) |
Nov 10, 2022 | 18.29 | 18.51 | 18.29 | 18.48 | 19,519,084 | +0.28(+1.55%) |
Nov 09, 2022 | 18.29 | 18.29 | 18.18 | 18.20 | 5,979,302 | -0.09(-0.48%) |
Nov 08, 2022 | 18.25 | 18.29 | 18.22 | 18.29 | 7,197,269 | +0.04(+0.24%) |
Nov 07, 2022 | 18.22 | 18.26 | 18.22 | 18.24 | 5,290,719 | +0.01(+0.05%) |
Nov 04, 2022 | 18.23 | 18.26 | 18.18 | 18.23 | 7,763,010 | +0.07(+0.39%) |
Nov 03, 2022 | 18.10 | 18.17 | 18.09 | 18.16 | 16,819,338 | +0.00(+0.00%) |
Nov 02, 2022 | 18.14 | 18.16 | 13,042,677 | -0.03(-0.15%) | ||
Nov 01, 2022 | 18.21 | 18.26 | 18.19 | 18.19 | 15,787,089 | -0.02(-0.10%) |
Oct 31, 2022 | 18.22 | 18.22 | 18.14 | 18.21 | 13,992,051 | -0.03(-0.14%) |
Oct 28, 2022 | 18.12 | 18.24 | 18.12 | 18.23 | 19,444,462 | +0.11(+0.58%) |
Oct 27, 2022 | 18.06 | 18.14 | 18.06 | 18.13 | 6,919,565 | +0.06(+0.34%) |
Oct 26, 2022 | 18.00 | 18.07 | 18.00 | 18.07 | 6,305,029 | -0.02(-0.10%) |
Oct 25, 2022 | 18.07 | 18.08 | 18.03 | 18.08 | 11,091,053 | +0.04(+0.24%) |
Oct 24, 2022 | 18.11 | 18.11 | 18.00 | 18.04 | 4,966,897 | +0.01(+0.03%) |
Oct 21, 2022 | 18.09 | 18.12 | 18.03 | 18.03 | 10,985,560 | -0.08(-0.43%) |
Oct 20, 2022 | 18.14 | 18.18 | 18.09 | 18.11 | 10,671,005 | +0.00(+0.00%) |
Oct 19, 2022 | 18.16 | 18.17 | 18.09 | 18.11 | 21,955,598 | -0.08(-0.43%) |
Oct 18, 2022 | 18.11 | 18.21 | 18.09 | 18.19 | 11,996,183 | +0.10(+0.58%) |
Oct 17, 2022 | 17.96 | 18.10 | 17.95 | 18.09 | 9,802,097 | +0.15(+0.83%) |
Oct 14, 2022 | 17.93 | 17.97 | 17.89 | 17.94 | 17,380,904 | +0.03(+0.15%) |
Oct 13, 2022 | 17.81 | 17.95 | 17.74 | 17.91 | 10,453,962 | +0.03(+0.15%) |
Oct 12, 2022 | 17.94 | 17.99 | 17.89 | 17.89 | 6,555,806 | -0.09(-0.49%) |
Oct 11, 2022 | 17.98 | 18.03 | 17.92 | 17.97 | 6,600,512 | +0.03(+0.15%) |
Oct 10, 2022 | 18.02 | 18.03 | 17.87 | 17.95 | 3,352,387 | -0.09(-0.49%) |
Oct 07, 2022 | 18.08 | 18.09 | 18.01 | 18.03 | 9,743,217 | -0.06(-0.34%) |
Oct 06, 2022 | 18.04 | 18.12 | 18.04 | 18.09 | 4,481,468 | +0.02(+0.10%) |
Oct 05, 2022 | 17.99 | 18.13 | 17.99 | 18.08 | 8,730,761 | +0.02(+0.10%) |
Oct 04, 2022 | 17.89 | 18.09 | 17.89 | 18.06 | 13,907,173 | +0.25(+1.42%) |
Oct 03, 2022 | 17.70 | 17.83 | 17.70 | 17.81 | 9,893,716 | +0.15(+0.84%) |
Sep 30, 2022 | 17.71 | 17.77 | 17.54 | 17.66 | 12,376,198 | -0.05(-0.30%) |
Sep 29, 2022 | 17.66 | 17.82 | 17.66 | 17.71 | 16,846,592 | -0.12(-0.69%) |
Sep 28, 2022 | 17.84 | 17.85 | 17.79 | 17.83 | 11,782,893 | +0.04(+0.25%) |
Sep 27, 2022 | 17.83 | 17.89 | 17.79 | 17.79 | 10,418,104 | -0.03(-0.20%) |
Sep 26, 2022 | 17.85 | 17.88 | 17.79 | 17.82 | 10,986,228 | -0.01(-0.05%) |
Sep 23, 2022 | 18.00 | 18.01 | 17.82 | 17.83 | 16,607,846 | -0.19(-1.07%) |
Sep 22, 2022 | 18.11 | 18.11 | 18.02 | 18.02 | 9,318,950 | -0.08(-0.44%) |
Sep 21, 2022 | 18.15 | 18.21 | 18.09 | 18.10 | 9,605,668 | -0.01(-0.05%) |
Sep 20, 2022 | 18.14 | 18.20 | 18.06 | 18.11 | 11,587,835 | -0.07(-0.38%) |
Sep 19, 2022 | 18.14 | 18.21 | 18.13 | 18.18 | 8,481,961 | +0.04(+0.22%) |
Sep 16, 2022 | 18.12 | 18.17 | 18.10 | 18.14 | 7,725,100 | -0.03(-0.19%) |
Sep 15, 2022 | 18.22 | 18.23 | 18.16 | 18.18 | 9,199,916 | -0.03(-0.14%) |
Sep 14, 2022 | 18.22 | 18.24 | 18.15 | 18.20 | 10,591,474 | +0.00(+0.00%) |
Sep 13, 2022 | 18.28 | 18.32 | 18.15 | 18.20 | 19,007,630 | -0.17(-0.95%) |
Sep 12, 2022 | 18.35 | 18.39 | 18.35 | 18.38 | 9,380,179 | +0.05(+0.29%) |
Sep 09, 2022 | 18.27 | 18.34 | 18.27 | 18.32 | 12,373,804 | +0.10(+0.57%) |
Sep 08, 2022 | 18.20 | 18.28 | 18.18 | 18.22 | 8,633,540 | +0.03(+0.19%) |
Sep 07, 2022 | 18.12 | 18.24 | 18.12 | 18.19 | 15,511,816 | +0.07(+0.38%) |
Sep 06, 2022 | 18.19 | 18.20 | 18.12 | 18.12 | 8,297,137 | -0.04(-0.24%) |
Sep 02, 2022 | 18.21 | 18.25 | 18.13 | 18.16 | 8,529,849 | +0.00(+0.00%) |
Sep 01, 2022 | 18.25 | 18.28 | 18.15 | 18.16 | 23,804,654 | -0.10(-0.57%) |
Aug 31, 2022 | 18.29 | 18.32 | 18.25 | 18.26 | 15,476,302 | -0.02(-0.10%) |
Aug 30, 2022 | 18.32 | 18.33 | 18.25 | 18.28 | 13,995,620 | -0.03(-0.14%) |
Aug 29, 2022 | 18.27 | 18.32 | 18.26 | 18.31 | 9,492,163 | +0.03(+0.14%) |
Aug 26, 2022 | 18.38 | 18.41 | 18.26 | 18.28 | 9,384,673 | -0.09(-0.47%) |
Aug 25, 2022 | 18.33 | 18.39 | 18.33 | 18.37 | 3,456,076 | +0.03(+0.14%) |
Aug 24, 2022 | 18.27 | 18.37 | 18.27 | 18.34 | 6,671,003 | +0.05(+0.29%) |
Aug 23, 2022 | 18.29 | 18.32 | 18.25 | 18.29 | 10,367,261 | +0.03(+0.14%) |
Aug 22, 2022 | 18.34 | 18.38 | 18.23 | 18.26 | 18,426,254 | -0.08(-0.43%) |
Aug 19, 2022 | 18.44 | 18.46 | 18.33 | 18.34 | 12,343,277 | -0.12(-0.66%) |
Aug 18, 2022 | 18.46 | 18.49 | 18.43 | 18.46 | 6,896,041 | +0.02(+0.09%) |
Aug 17, 2022 | 18.48 | 18.55 | 18.45 | 18.45 | 7,552,282 | -0.11(-0.61%) |
Aug 16, 2022 | 18.58 | 18.60 | 18.54 | 18.56 | 7,335,831 | -0.04(-0.23%) |
Aug 15, 2022 | 18.59 | 18.60 | 18.53 | 18.60 | 12,678,707 | +0.01(+0.05%) |
Aug 12, 2022 | 18.65 | 18.65 | 18.58 | 18.59 | 10,786,107 | -0.03(-0.14%) |
Aug 11, 2022 | 18.57 | 18.63 | 18.52 | 18.62 | 19,621,872 | +0.04(+0.23%) |
Aug 10, 2022 | 18.52 | 18.58 | 18.50 | 18.58 | 9,514,216 | +0.11(+0.61%) |
Aug 09, 2022 | 18.46 | 18.50 | 18.41 | 18.46 | 8,515,654 | -0.01(-0.05%) |
Aug 08, 2022 | 18.47 | 18.50 | 18.45 | 18.47 | 9,572,574 | +0.03(+0.19%) |
Aug 05, 2022 | 18.36 | 18.44 | 18.34 | 18.44 | 9,652,491 | +0.04(+0.24%) |
Aug 04, 2022 | 18.31 | 18.40 | 18.28 | 18.40 | 12,022,641 | +0.10(+0.52%) |
Aug 03, 2022 | 18.19 | 18.30 | 18.19 | 18.30 | 11,385,028 | +0.09(+0.48%) |
Aug 02, 2022 | 18.18 | 18.24 | 18.17 | 18.21 | 10,753,804 | +0.01(+0.05%) |
Aug 01, 2022 | 18.20 | 18.21 | 18.15 | 18.20 | 11,936,491 | +0.01(+0.05%) |
Jul 29, 2022 | 18.24 | 18.24 | 18.18 | 18.20 | 8,531,737 | +0.02(+0.10%) |
Jul 28, 2022 | 18.18 | 18.21 | 18.09 | 18.18 | 14,017,622 | +0.05(+0.29%) |
Jul 27, 2022 | 18.14 | 18.20 | 18.08 | 18.13 | 13,780,891 | +0.04(+0.24%) |
Jul 26, 2022 | 18.15 | 18.20 | 18.08 | 18.08 | 10,038,187 | -0.11(-0.62%) |
Jul 25, 2022 | 18.14 | 18.20 | 18.14 | 18.20 | 11,781,211 | +0.05(+0.29%) |
Jul 22, 2022 | 18.23 | 18.30 | 18.09 | 18.14 | 6,974,368 | -0.06(-0.33%) |
Jul 21, 2022 | 18.15 | 18.20 | 18.09 | 18.20 | 8,621,970 | +0.12(+0.67%) |
Jul 20, 2022 | 18.05 | 18.18 | 18.05 | 18.08 | 10,581,998 | -0.03(-0.14%) |
Jul 19, 2022 | 17.94 | 18.12 | 17.94 | 18.11 | 11,042,551 | +0.20(+1.11%) |
Jul 18, 2022 | 17.85 | 17.97 | 17.85 | 17.91 | 19,768,522 | +0.04(+0.25%) |
Jul 15, 2022 | 17.75 | 17.88 | 17.75 | 17.87 | 17,170,092 | +0.12(+0.68%) |
Jul 14, 2022 | 17.67 | 17.78 | 17.66 | 17.74 | 15,281,303 | -0.02(-0.10%) |
Jul 13, 2022 | 17.66 | 17.77 | 17.62 | 17.76 | 13,553,001 | +0.08(+0.44%) |
Jul 12, 2022 | 17.64 | 17.75 | 17.64 | 17.68 | 7,476,452 | +0.03(+0.15%) |
Jul 11, 2022 | 17.78 | 17.78 | 17.65 | 17.66 | 16,253,720 | -0.11(-0.63%) |
Jul 08, 2022 | 17.67 | 17.79 | 17.65 | 17.77 | 11,994,426 | +0.09(+0.49%) |
Jul 07, 2022 | 17.57 | 17.69 | 17.55 | 17.68 | 13,645,249 | +0.09(+0.49%) |
Jul 06, 2022 | 17.54 | 17.62 | 17.53 | 17.60 | 8,615,540 | +0.03(+0.15%) |
Jul 05, 2022 | 17.53 | 17.65 | 17.51 | 17.57 | 9,177,552 | -0.10(-0.54%) |