Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.67 | 16.75 | 16.65 | 16.71 | 44,431 | +0.01(+0.06%) |
Aug 30, 2022 | 16.72 | 16.73 | 16.64 | 16.70 | 66,570 | +0.00(+0.00%) |
Aug 29, 2022 | 16.71 | 16.73 | 16.67 | 16.70 | 63,342 | +0.00(+0.03%) |
Aug 26, 2022 | 16.85 | 16.88 | 16.68 | 16.69 | 131,637 | -0.07(-0.42%) |
Aug 25, 2022 | 16.74 | 16.77 | 16.71 | 16.76 | 76,602 | +0.03(+0.17%) |
Aug 24, 2022 | 16.69 | 16.76 | 16.64 | 16.73 | 66,960 | +0.02(+0.11%) |
Aug 23, 2022 | 16.65 | 16.80 | 16.65 | 16.71 | 238,829 | +0.05(+0.28%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.65 | 16.67 | 203,674 | -0.14(-0.81%) |
Aug 19, 2022 | 16.84 | 16.84 | 16.78 | 16.80 | 709,445 | -0.10(-0.59%) |
Aug 18, 2022 | 17.03 | 17.03 | 16.90 | 16.90 | 83,132 | -0.15(-0.88%) |
Aug 17, 2022 | 17.04 | 17.10 | 17.02 | 17.05 | 87,538 | -0.03(-0.17%) |
Aug 16, 2022 | 17.04 | 17.10 | 17.04 | 17.08 | 52,696 | +0.01(+0.06%) |
Aug 15, 2022 | 17.19 | 17.19 | 17.06 | 17.07 | 67,772 | -0.15(-0.88%) |
Aug 12, 2022 | 17.24 | 17.24 | 17.19 | 17.22 | 54,955 | -0.08(-0.44%) |
Aug 11, 2022 | 17.37 | 17.38 | 17.29 | 17.30 | 105,878 | +0.00(+0.03%) |
Aug 10, 2022 | 17.30 | 17.38 | 17.27 | 17.29 | 143,721 | +0.18(+1.07%) |
Aug 09, 2022 | 17.16 | 17.16 | 17.09 | 17.11 | 58,069 | +0.01(+0.06%) |
Aug 08, 2022 | 17.09 | 17.13 | 17.07 | 17.10 | 59,326 | +0.04(+0.22%) |
Aug 05, 2022 | 17.04 | 17.08 | 17.02 | 17.06 | 153,469 | -0.14(-0.81%) |
Aug 04, 2022 | 17.11 | 17.21 | 17.09 | 17.20 | 52,431 | +0.11(+0.66%) |
Aug 03, 2022 | 17.11 | 17.11 | 17.02 | 17.09 | 78,051 | -0.02(-0.14%) |
Aug 02, 2022 | 17.24 | 17.24 | 17.11 | 17.11 | 194,267 | -0.14(-0.83%) |
Aug 01, 2022 | 17.23 | 17.29 | 17.23 | 17.26 | 211,843 | +0.08(+0.47%) |
Jul 29, 2022 | 17.08 | 17.19 | 17.05 | 17.18 | 104,904 | +0.06(+0.33%) |
Jul 28, 2022 | 17.10 | 17.12 | 17.03 | 17.12 | 64,516 | +0.02(+0.14%) |
Jul 27, 2022 | 16.98 | 17.11 | 16.91 | 17.10 | 91,573 | +0.14(+0.83%) |
Jul 26, 2022 | 17.00 | 17.00 | 16.95 | 16.96 | 145,412 | -0.12(-0.69%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.05 | 17.07 | 95,900 | +0.04(+0.22%) |
Jul 22, 2022 | 17.01 | 17.12 | 17.01 | 17.04 | 104,606 | +0.01(+0.06%) |
Jul 21, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 192,805 | +0.05(+0.28%) |
Jul 20, 2022 | 17.05 | 17.06 | 16.93 | 16.98 | 98,336 | -0.04(-0.22%) |
Jul 19, 2022 | 17.06 | 17.08 | 17.02 | 17.02 | 289,983 | +0.09(+0.56%) |
Jul 18, 2022 | 16.95 | 17.02 | 16.91 | 16.92 | 445,076 | +0.10(+0.62%) |
Jul 15, 2022 | 16.78 | 16.84 | 16.75 | 16.82 | 312,641 | +0.11(+0.68%) |
Jul 14, 2022 | 16.67 | 16.75 | 16.61 | 16.71 | 1,170,179 | -0.12(-0.73%) |
Jul 13, 2022 | 16.77 | 16.91 | 16.75 | 16.83 | 173,716 | +0.04(+0.22%) |
Jul 12, 2022 | 16.81 | 16.85 | 16.79 | 16.79 | 56,545 | +0.01(+0.06%) |
Jul 11, 2022 | 16.84 | 16.86 | 16.77 | 16.78 | 140,023 | -0.22(-1.28%) |
Jul 08, 2022 | 16.96 | 17.02 | 16.91 | 17.00 | 77,414 | +0.01(+0.06%) |
Jul 07, 2022 | 17.01 | 17.02 | 16.96 | 16.99 | 84,097 | +0.01(+0.06%) |
Jul 06, 2022 | 16.99 | 17.01 | 16.95 | 16.98 | 100,053 | -0.10(-0.61%) |
Jul 05, 2022 | 17.08 | 17.09 | 17.03 | 17.08 | 190,413 | -0.23(-1.31%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.22 | 17.31 | 102,092 | -0.07(-0.38%) |
Jun 30, 2022 | 17.29 | 17.39 | 17.29 | 17.38 | 31,401 | +0.07(+0.41%) |
Jun 29, 2022 | 17.37 | 17.37 | 17.30 | 17.30 | 78,958 | -0.11(-0.62%) |
Jun 28, 2022 | 17.45 | 17.45 | 17.40 | 17.41 | 39,208 | -0.08(-0.49%) |
Jun 27, 2022 | 17.49 | 17.57 | 17.49 | 17.50 | 80,229 | +0.01(+0.09%) |
Jun 24, 2022 | 17.45 | 17.52 | 17.45 | 17.48 | 62,670 | +0.04(+0.24%) |
Jun 23, 2022 | 17.46 | 17.49 | 17.41 | 17.44 | 69,355 | -0.04(-0.22%) |
Jun 22, 2022 | 17.43 | 17.53 | 17.43 | 17.48 | 481,579 | +0.04(+0.22%) |
Jun 21, 2022 | 17.46 | 17.49 | 17.42 | 17.44 | 125,563 | +0.04(+0.22%) |
Jun 17, 2022 | 17.42 | 17.42 | 17.33 | 17.40 | 366,555 | -0.13(-0.75%) |
Jun 16, 2022 | 17.37 | 17.58 | 17.36 | 17.54 | 328,253 | +0.17(+0.98%) |
Jun 15, 2022 | 17.26 | 17.37 | 17.19 | 17.37 | 189,950 | +0.13(+0.74%) |
Jun 14, 2022 | 17.30 | 17.30 | 17.21 | 17.24 | 78,581 | -0.03(-0.19%) |
Jun 13, 2022 | 17.36 | 17.37 | 17.27 | 17.27 | 112,397 | -0.18(-1.03%) |
Jun 10, 2022 | 17.52 | 17.52 | 17.45 | 17.45 | 144,159 | -0.15(-0.86%) |
Jun 09, 2022 | 17.73 | 17.74 | 17.60 | 17.60 | 21,813 | -0.15(-0.85%) |
Jun 08, 2022 | 17.78 | 17.82 | 17.75 | 17.75 | 38,795 | -0.04(-0.22%) |
Jun 07, 2022 | 17.74 | 17.83 | 17.72 | 17.79 | 81,695 | +0.01(+0.03%) |
Jun 06, 2022 | 17.82 | 17.84 | 17.77 | 17.79 | 30,357 | -0.03(-0.19%) |
Jun 03, 2022 | 17.86 | 17.88 | 17.81 | 17.82 | 20,303 | -0.07(-0.37%) |
Jun 02, 2022 | 17.83 | 17.90 | 17.81 | 17.88 | 70,084 | +0.12(+0.69%) |
Jun 01, 2022 | 17.87 | 17.87 | 17.73 | 17.76 | 68,994 | -0.15(-0.84%) |
May 31, 2022 | 17.85 | 17.91 | 17.81 | 17.91 | 45,175 | +0.02(+0.11%) |
May 27, 2022 | 17.92 | 17.94 | 17.88 | 17.89 | 75,179 | +0.00(+0.01%) |
May 26, 2022 | 17.87 | 17.90 | 17.86 | 17.89 | 32,248 | +0.05(+0.26%) |
May 25, 2022 | 17.83 | 17.87 | 17.80 | 17.85 | 56,762 | -0.07(-0.37%) |
May 24, 2022 | 17.88 | 17.92 | 17.88 | 17.91 | 70,893 | +0.06(+0.32%) |
May 23, 2022 | 17.78 | 17.86 | 17.78 | 17.86 | 88,355 | +0.19(+1.09%) |
May 20, 2022 | 17.70 | 17.70 | 17.62 | 17.66 | 110,727 | -0.05(-0.29%) |
May 19, 2022 | 17.67 | 17.73 | 17.66 | 17.71 | 158,808 | +0.22(+1.24%) |
May 18, 2022 | 17.55 | 17.60 | 17.50 | 17.50 | 25,320 | -0.10(-0.59%) |
May 17, 2022 | 17.57 | 17.61 | 17.56 | 17.60 | 70,783 | +0.16(+0.92%) |
May 16, 2022 | 17.38 | 17.45 | 17.38 | 17.44 | 64,297 | +0.08(+0.43%) |
May 13, 2022 | 17.29 | 17.39 | 17.29 | 17.37 | 68,735 | +0.04(+0.21%) |
May 12, 2022 | 17.43 | 17.43 | 17.32 | 17.33 | 103,591 | -0.16(-0.91%) |
May 11, 2022 | 17.54 | 17.60 | 17.48 | 17.49 | 67,654 | -0.02(-0.09%) |
May 10, 2022 | 17.55 | 17.55 | 17.50 | 17.50 | 23,747 | -0.04(-0.23%) |
May 09, 2022 | 17.54 | 17.58 | 17.49 | 17.54 | 61,409 | +0.00(+0.00%) |
May 06, 2022 | 17.57 | 17.61 | 17.53 | 17.54 | 55,687 | -0.04(-0.21%) |
May 05, 2022 | 17.65 | 17.65 | 17.51 | 17.58 | 166,930 | -0.17(-0.96%) |
May 04, 2022 | 17.61 | 17.76 | 17.56 | 17.75 | 160,080 | +0.16(+0.91%) |
May 03, 2022 | 17.62 | 17.65 | 17.56 | 17.59 | 59,262 | +0.03(+0.19%) |
May 02, 2022 | 17.58 | 17.60 | 17.54 | 17.56 | 94,898 | -0.08(-0.45%) |
Apr 29, 2022 | 17.63 | 17.70 | 17.61 | 17.64 | 131,104 | +0.08(+0.46%) |
Apr 28, 2022 | 17.57 | 17.58 | 17.52 | 17.56 | 145,824 | -0.13(-0.75%) |
Apr 27, 2022 | 17.67 | 17.71 | 17.62 | 17.69 | 46,599 | -0.11(-0.61%) |
Apr 26, 2022 | 17.87 | 17.87 | 17.79 | 17.80 | 54,929 | -0.10(-0.58%) |
Apr 25, 2022 | 17.93 | 17.93 | 17.89 | 17.90 | 78,754 | -0.11(-0.62%) |
Apr 22, 2022 | 18.06 | 18.06 | 17.98 | 18.01 | 32,366 | -0.10(-0.53%) |
Apr 21, 2022 | 18.21 | 18.21 | 18.11 | 18.11 | 17,429 | -0.05(-0.26%) |
Apr 20, 2022 | 18.14 | 18.18 | 18.13 | 18.16 | 20,210 | +0.12(+0.67%) |
Apr 19, 2022 | 18.05 | 18.10 | 18.04 | 18.04 | 32,678 | -0.05(-0.28%) |
Apr 18, 2022 | 18.13 | 18.13 | 18.07 | 18.09 | 28,669 | -0.08(-0.46%) |
Apr 14, 2022 | 18.19 | 18.19 | 18.10 | 18.17 | 21,227 | -0.08(-0.44%) |
Apr 13, 2022 | 18.16 | 18.27 | 18.14 | 18.25 | 27,299 | +0.08(+0.44%) |
Apr 12, 2022 | 18.24 | 18.25 | 18.17 | 18.17 | 36,422 | -0.07(-0.37%) |
Apr 11, 2022 | 18.22 | 18.26 | 18.22 | 18.24 | 24,272 | -0.03(-0.17%) |
Apr 08, 2022 | 18.21 | 18.28 | 18.20 | 18.27 | 27,333 | -0.01(-0.05%) |
Apr 07, 2022 | 18.32 | 18.34 | 18.26 | 18.28 | 31,924 | -0.02(-0.10%) |
Apr 06, 2022 | 18.34 | 18.34 | 18.28 | 18.30 | 20,487 | -0.02(-0.10%) |
Apr 05, 2022 | 18.42 | 18.46 | 18.32 | 18.32 | 61,309 | -0.11(-0.61%) |
Apr 04, 2022 | 18.44 | 18.45 | 18.40 | 18.43 | 23,438 | -0.07(-0.40%) |
Apr 01, 2022 | 18.48 | 18.51 | 18.46 | 18.51 | 25,754 | -0.02(-0.11%) |
Mar 31, 2022 | 18.55 | 18.62 | 18.52 | 18.53 | 93,882 | -0.10(-0.51%) |
Mar 30, 2022 | 18.62 | 18.66 | 18.62 | 18.62 | 47,702 | +0.10(+0.52%) |
Mar 29, 2022 | 18.56 | 18.60 | 18.50 | 18.52 | 63,415 | +0.12(+0.66%) |
Mar 28, 2022 | 18.37 | 18.42 | 18.36 | 18.40 | 26,953 | -0.06(-0.31%) |
Mar 25, 2022 | 18.48 | 18.50 | 18.45 | 18.46 | 8,753 | -0.01(-0.05%) |
Mar 24, 2022 | 18.46 | 18.50 | 18.44 | 18.47 | 56,891 | -0.02(-0.10%) |
Mar 23, 2022 | 18.45 | 18.51 | 18.42 | 18.49 | 51,554 | -0.03(-0.15%) |
Mar 22, 2022 | 18.53 | 18.55 | 18.51 | 18.52 | 39,311 | -0.00(-0.01%) |
Mar 21, 2022 | 18.57 | 18.58 | 18.52 | 18.52 | 26,156 | -0.06(-0.35%) |
Mar 18, 2022 | 18.51 | 18.59 | 18.50 | 18.58 | 25,185 | -0.04(-0.19%) |
Mar 17, 2022 | 18.54 | 18.66 | 18.54 | 18.62 | 48,533 | +0.08(+0.43%) |
Mar 16, 2022 | 18.49 | 18.56 | 18.41 | 18.54 | 60,277 | +0.11(+0.58%) |
Mar 15, 2022 | 18.46 | 18.49 | 18.39 | 18.43 | 48,581 | +0.01(+0.06%) |
Mar 14, 2022 | 18.42 | 18.48 | 18.40 | 18.42 | 32,539 | +0.01(+0.05%) |
Mar 11, 2022 | 18.49 | 18.51 | 18.37 | 18.41 | 69,087 | -0.10(-0.56%) |
Mar 10, 2022 | 18.54 | 18.55 | 18.51 | 18.52 | 45,211 | -0.07(-0.36%) |
Mar 09, 2022 | 18.57 | 18.62 | 18.55 | 18.58 | 124,876 | +0.20(+1.08%) |
Mar 08, 2022 | 18.38 | 18.47 | 18.37 | 18.38 | 62,273 | +0.00(+0.03%) |
Mar 07, 2022 | 18.46 | 18.46 | 18.37 | 18.38 | 42,154 | -0.12(-0.64%) |
Mar 04, 2022 | 18.44 | 18.51 | 18.44 | 18.50 | 78,902 | -0.17(-0.90%) |
Mar 03, 2022 | 18.69 | 18.69 | 18.63 | 18.67 | 11,900 | -0.07(-0.38%) |
Mar 02, 2022 | 18.69 | 18.74 | 18.65 | 18.74 | 28,165 | +0.00(+0.02%) |
Mar 01, 2022 | 18.78 | 18.79 | 18.70 | 18.73 | 65,229 | -0.12(-0.65%) |
Feb 28, 2022 | 18.83 | 18.88 | 18.83 | 18.86 | 38,154 | -0.05(-0.25%) |
Feb 25, 2022 | 18.82 | 18.90 | 18.85 | 18.90 | 44,235 | +0.10(+0.55%) |
Feb 24, 2022 | 18.74 | 18.83 | 18.68 | 18.80 | 79,548 | -0.18(-0.94%) |
Feb 23, 2022 | 19.02 | 19.02 | 18.96 | 18.98 | 23,213 | -0.01(-0.07%) |
Feb 22, 2022 | 19.00 | 19.02 | 18.99 | 18.99 | 17,934 | +0.00(+0.00%) |
Feb 18, 2022 | 18.99 | 0 | -0.06(-0.32%) | |||
Feb 17, 2022 | 19.06 | 19.07 | 19.04 | 19.05 | 26,479 | -0.01(-0.05%) |
Feb 16, 2022 | 19.04 | 19.08 | 19.03 | 19.06 | 98,519 | +0.05(+0.24%) |
Feb 15, 2022 | 18.97 | 19.03 | 18.96 | 19.02 | 16,741 | +0.07(+0.35%) |
Feb 14, 2022 | 18.97 | 18.97 | 18.93 | 18.95 | 36,581 | -0.05(-0.25%) |
Feb 11, 2022 | 19.04 | 19.07 | 18.99 | 19.00 | 44,762 | -0.08(-0.42%) |
Feb 10, 2022 | 19.03 | 19.18 | 19.03 | 19.08 | 41,541 | -0.02(-0.12%) |
Feb 09, 2022 | 19.13 | 19.13 | 19.09 | 19.10 | 20,138 | +0.00(+0.00%) |
Feb 08, 2022 | 19.08 | 19.10 | 19.08 | 19.10 | 27,469 | -0.03(-0.15%) |
Feb 07, 2022 | 19.11 | 19.14 | 19.10 | 19.13 | 43,650 | +0.00(+0.00%) |
Feb 04, 2022 | 19.10 | 19.14 | 19.08 | 19.13 | 59,486 | -0.01(-0.03%) |
Feb 03, 2022 | 19.08 | 19.16 | 19.14 | 21,725 | +0.11(+0.58%) | |
Feb 02, 2022 | 19.03 | 19.04 | 19.01 | 19.03 | 48,119 | +0.07(+0.34%) |
Feb 01, 2022 | 18.94 | 18.97 | 18.91 | 18.96 | 26,205 | +0.07(+0.35%) |
Jan 31, 2022 | 18.81 | 18.90 | 18.89 | 31,616 | +0.13(+0.68%) | |
Jan 28, 2022 | 18.76 | 18.80 | 18.75 | 18.77 | 22,790 | -0.00(-0.03%) |
Jan 27, 2022 | 18.78 | 18.81 | 18.76 | 18.77 | 62,312 | -0.14(-0.75%) |
Jan 26, 2022 | 19.00 | 19.02 | 18.90 | 18.91 | 20,261 | -0.11(-0.57%) |
Jan 25, 2022 | 18.98 | 19.03 | 18.94 | 19.02 | 13,051 | -0.03(-0.17%) |
Jan 24, 2022 | 19.02 | 19.05 | 19.00 | 19.05 | 43,311 | -0.04(-0.20%) |
Jan 21, 2022 | 19.11 | 19.11 | 19.08 | 19.09 | 20,932 | +0.04(+0.22%) |
Jan 20, 2022 | 19.11 | 19.12 | 19.05 | 19.05 | 13,173 | -0.06(-0.30%) |
Jan 19, 2022 | 19.10 | 19.12 | 19.10 | 19.11 | 12,207 | +0.03(+0.17%) |
Jan 18, 2022 | 19.11 | 19.12 | 19.05 | 19.07 | 51,677 | -0.11(-0.59%) |
Jan 14, 2022 | 19.19 | 0 | -0.07(-0.34%) | |||
Jan 13, 2022 | 19.29 | 19.29 | 19.24 | 19.25 | 51,459 | +0.01(+0.05%) |
Jan 12, 2022 | 19.17 | 19.24 | 19.17 | 19.24 | 81,179 | +0.14(+0.74%) |
Jan 11, 2022 | 19.02 | 19.10 | 19.01 | 19.10 | 27,992 | +0.08(+0.45%) |
Jan 10, 2022 | 19.00 | 19.04 | 18.98 | 19.02 | 33,657 | -0.05(-0.27%) |
Jan 07, 2022 | 19.04 | 19.07 | 19.04 | 19.07 | 12,811 | +0.12(+0.62%) |
Jan 06, 2022 | 18.99 | 19.01 | 18.95 | 18.95 | 19,846 | -0.03(-0.15%) |
Jan 05, 2022 | 19.04 | 19.04 | 18.97 | 18.98 | 77,907 | +0.01(+0.07%) |
Jan 04, 2022 | 18.95 | 19.02 | 18.95 | 18.96 | 17,325 | -0.00(-0.02%) |
Jan 03, 2022 | 19.01 | 19.02 | 18.97 | 18.97 | 46,420 | -0.12(-0.64%) |
Dec 31, 2021 | 19.04 | 19.11 | 19.04 | 19.09 | 34,923 | +0.08(+0.40%) |
Dec 30, 2021 | 19.01 | 19.04 | 19.00 | 19.02 | 32,040 | -0.02(-0.10%) |
Dec 29, 2021 | 19.02 | 19.06 | 19.02 | 19.04 | 64,230 | +0.05(+0.25%) |
Dec 28, 2021 | 18.98 | 19.01 | 18.98 | 18.99 | 78,179 | -0.02(-0.10%) |
Dec 27, 2021 | 18.99 | 19.02 | 18.99 | 19.01 | 67,339 | -0.02(-0.10%) |
Dec 23, 2021 | 18.96 | 19.03 | 18.96 | 19.03 | 45,495 | +0.01(+0.05%) |
Dec 22, 2021 | 18.98 | 19.03 | 18.98 | 19.02 | 35,001 | +0.08(+0.45%) |
Dec 21, 2021 | 18.93 | 18.94 | 18.91 | 18.93 | 47,820 | +0.00(+0.02%) |
Dec 20, 2021 | 18.95 | 18.97 | 18.92 | 18.93 | 30,962 | +0.02(+0.12%) |
Dec 17, 2021 | 19.04 | 19.04 | 18.90 | 18.90 | 33,644 | -0.14(-0.74%) |
Dec 16, 2021 | 19.05 | 19.05 | 19.01 | 19.04 | 59,567 | +0.07(+0.35%) |
Dec 15, 2021 | 18.92 | 18.98 | 18.86 | 18.98 | 16,949 | +0.07(+0.35%) |
Dec 14, 2021 | 18.96 | 18.98 | 18.91 | 18.91 | 15,425 | -0.05(-0.25%) |
Dec 13, 2021 | 18.98 | 19.00 | 18.96 | 18.96 | 46,530 | -0.07(-0.35%) |
Dec 10, 2021 | 18.97 | 19.04 | 18.97 | 19.03 | 10,896 | +0.03(+0.14%) |
Dec 09, 2021 | 19.01 | 19.02 | 18.98 | 19.00 | 25,654 | -0.07(-0.39%) |
Dec 08, 2021 | 19.01 | 19.08 | 19.01 | 19.07 | 40,331 | +0.09(+0.50%) |
Dec 07, 2021 | 18.93 | 18.98 | 18.93 | 18.98 | 63,603 | -0.00(-0.03%) |
Dec 06, 2021 | 18.99 | 18.99 | 18.95 | 18.98 | 48,349 | -0.03(-0.15%) |
Dec 03, 2021 | 18.99 | 19.04 | 18.95 | 19.01 | 60,244 | -0.00(-0.02%) |
Dec 02, 2021 | 19.07 | 19.07 | 19.01 | 19.02 | 40,933 | -0.00(-0.00%) |
Dec 01, 2021 | 19.09 | 19.10 | 19.02 | 19.02 | 45,947 | -0.07(-0.35%) |
Nov 30, 2021 | 19.12 | 19.15 | 19.11 | 19.08 | 25,995 | +0.08(+0.40%) |
Nov 29, 2021 | 18.97 | 19.01 | 18.95 | 19.01 | 63,187 | -0.01(-0.05%) |
Nov 26, 2021 | 18.97 | 19.04 | 18.97 | 19.02 | 71,237 | +0.13(+0.70%) |
Nov 24, 2021 | 18.86 | 18.89 | 18.86 | 18.88 | 83,858 | -0.07(-0.39%) |
Nov 23, 2021 | 18.93 | 18.97 | 18.93 | 18.96 | 93,931 | +0.02(+0.09%) |
Nov 22, 2021 | 18.96 | 18.99 | 18.93 | 18.94 | 43,105 | -0.09(-0.50%) |
Nov 19, 2021 | 19.08 | 19.09 | 19.04 | 19.04 | 78,136 | -0.10(-0.54%) |
Nov 18, 2021 | 19.11 | 19.15 | 19.14 | 19.14 | 38,391 | +0.04(+0.20%) |
Nov 17, 2021 | 19.06 | 19.11 | 19.05 | 19.10 | 45,650 | +0.04(+0.20%) |
Nov 16, 2021 | 19.10 | 19.13 | 19.06 | 19.06 | 81,408 | -0.09(-0.49%) |
Nov 15, 2021 | 19.22 | 19.25 | 19.15 | 19.16 | 32,947 | -0.09(-0.47%) |
Nov 12, 2021 | 19.20 | 19.26 | 19.20 | 19.25 | 40,681 | +0.01(+0.07%) |
Nov 11, 2021 | 19.27 | 19.28 | 19.23 | 19.23 | 48,962 | -0.08(-0.39%) |
Nov 10, 2021 | 19.45 | 19.30 | 19.31 | 108,816 | -0.18(-0.92%) | |
Nov 09, 2021 | 19.48 | 19.51 | 19.47 | 19.49 | 23,621 | +0.02(+0.10%) |
Nov 08, 2021 | 19.44 | 19.49 | 19.44 | 19.47 | 16,212 | +0.03(+0.15%) |
Nov 05, 2021 | 19.40 | 19.45 | 19.37 | 19.44 | 74,987 | +0.03(+0.15%) |
Nov 04, 2021 | 19.45 | 19.45 | 19.40 | 19.41 | 62,121 | -0.11(-0.58%) |
Nov 03, 2021 | 19.47 | 19.53 | 19.44 | 19.53 | 23,474 | +0.04(+0.19%) |
Nov 02, 2021 | 19.53 | 19.53 | 19.47 | 19.49 | 15,383 | -0.03(-0.15%) |
Nov 01, 2021 | 19.47 | 19.53 | 19.47 | 19.52 | 15,962 | +0.05(+0.26%) |
Oct 29, 2021 | 19.55 | 19.56 | 19.43 | 19.47 | 97,871 | -0.16(-0.83%) |
Oct 28, 2021 | 19.55 | 19.65 | 19.55 | 19.63 | 70,574 | +0.11(+0.56%) |
Oct 27, 2021 | 19.53 | 19.55 | 19.50 | 19.52 | 17,014 | +0.02(+0.12%) |
Oct 26, 2021 | 19.54 | 19.50 | 24,990 | -0.03(-0.14%) | ||
Oct 25, 2021 | 19.53 | 19.54 | 19.52 | 19.53 | 30,509 | -0.04(-0.19%) |
Oct 22, 2021 | 19.58 | 19.60 | 19.54 | 19.56 | 67,839 | +0.02(+0.10%) |
Oct 21, 2021 | 19.59 | 19.59 | 19.54 | 19.54 | 39,943 | -0.03(-0.14%) |
Oct 20, 2021 | 19.55 | 19.60 | 19.55 | 19.57 | 14,354 | +0.02(+0.10%) |
Oct 19, 2021 | 19.55 | 19.58 | 19.54 | 19.55 | 38,221 | +0.06(+0.29%) |
Oct 18, 2021 | 19.50 | 19.52 | 19.49 | 19.50 | 33,381 | -0.02(-0.10%) |
Oct 15, 2021 | 19.50 | 19.52 | 19.49 | 19.52 | 21,284 | +0.03(+0.15%) |
Oct 14, 2021 | 19.50 | 19.52 | 19.49 | 19.49 | 15,909 | +0.01(+0.05%) |
Oct 13, 2021 | 19.42 | 19.49 | 19.42 | 19.48 | 53,742 | +0.10(+0.54%) |
Oct 12, 2021 | 19.41 | 19.41 | 19.37 | 19.37 | 42,995 | -0.04(-0.22%) |
Oct 11, 2021 | 19.46 | 19.47 | 19.42 | 19.42 | 36,742 | -0.05(-0.27%) |
Oct 08, 2021 | 19.47 | 19.49 | 19.45 | 19.47 | 38,857 | +0.04(+0.19%) |
Oct 07, 2021 | 19.46 | 19.48 | 19.43 | 19.43 | 45,769 | -0.03(-0.15%) |
Oct 06, 2021 | 19.43 | 19.46 | 19.42 | 19.46 | 82,115 | -0.06(-0.29%) |
Oct 05, 2021 | 19.50 | 19.53 | 19.50 | 19.52 | 25,822 | -0.03(-0.14%) |
Oct 04, 2021 | 19.53 | 19.57 | 19.53 | 19.54 | 56,161 | +0.05(+0.27%) |
Oct 01, 2021 | 19.50 | 19.50 | 19.48 | 19.49 | 18,141 | +0.04(+0.22%) |
Sep 30, 2021 | 19.43 | 19.49 | 19.41 | 19.45 | 102,447 | +0.02(+0.10%) |
Sep 29, 2021 | 19.51 | 19.51 | 19.42 | 19.43 | 63,975 | -0.13(-0.68%) |
Sep 28, 2021 | 19.57 | 19.58 | 19.54 | 19.56 | 183,552 | -0.07(-0.36%) |
Sep 27, 2021 | 19.62 | 19.65 | 19.62 | 19.63 | 18,792 | -0.01(-0.07%) |
Sep 24, 2021 | 19.65 | 19.67 | 19.64 | 19.65 | 21,073 | -0.07(-0.33%) |
Sep 23, 2021 | 19.70 | 19.73 | 19.70 | 19.71 | 20,135 | +0.08(+0.43%) |
Sep 22, 2021 | 19.68 | 19.71 | 19.59 | 19.63 | 36,951 | -0.07(-0.34%) |
Sep 21, 2021 | 19.68 | 19.70 | 19.66 | 19.70 | 21,436 | +0.02(+0.10%) |
Sep 20, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 99,190 | -0.01(-0.05%) |
Sep 17, 2021 | 19.72 | 19.74 | 19.68 | 19.69 | 24,380 | -0.07(-0.33%) |
Sep 16, 2021 | 19.74 | 19.76 | 19.73 | 19.75 | 30,896 | -0.09(-0.48%) |
Sep 15, 2021 | 19.84 | 19.85 | 19.82 | 19.85 | 14,476 | +0.04(+0.21%) |
Sep 14, 2021 | 19.86 | 19.86 | 19.80 | 19.80 | 8,967 | +0.00(+0.02%) |
Sep 13, 2021 | 19.81 | 19.82 | 19.79 | 19.80 | 10,279 | -0.02(-0.10%) |
Sep 10, 2021 | 19.85 | 19.85 | 19.81 | 19.82 | 17,388 | -0.01(-0.05%) |
Sep 09, 2021 | 19.81 | 19.86 | 19.81 | 19.83 | 14,460 | +0.04(+0.20%) |
Sep 08, 2021 | 19.79 | 19.81 | 19.75 | 19.79 | 39,067 | -0.04(-0.19%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 44,300 | -0.10(-0.52%) |
Sep 03, 2021 | 19.95 | 19.95 | 19.91 | 19.93 | 23,410 | +0.04(+0.19%) |
Sep 02, 2021 | 19.85 | 19.90 | 19.85 | 19.89 | 19,073 | +0.07(+0.33%) |