Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.68 | 18.92 | 18.68 | 18.70 | 34,733 | -0.09(-0.45%) |
Feb 27, 2023 | 18.82 | 18.92 | 18.60 | 18.78 | 23,889 | +0.05(+0.25%) |
Feb 24, 2023 | 18.78 | 18.84 | 18.58 | 18.74 | 19,387 | -0.17(-0.90%) |
Feb 23, 2023 | 18.97 | 18.98 | 18.80 | 18.91 | 12,270 | +0.04(+0.20%) |
Feb 22, 2023 | 18.87 | 19.02 | 18.83 | 18.87 | 23,975 | -0.02(-0.10%) |
Feb 21, 2023 | 18.93 | 19.11 | 18.76 | 18.89 | 32,010 | -0.10(-0.55%) |
Feb 17, 2023 | 18.81 | 19.12 | 18.60 | 18.99 | 37,877 | +0.25(+1.31%) |
Feb 16, 2023 | 18.80 | 18.86 | 18.30 | 18.75 | 20,605 | -0.27(-1.44%) |
Feb 15, 2023 | 18.84 | 19.07 | 18.84 | 19.02 | 19,333 | +0.13(+0.70%) |
Feb 14, 2023 | 19.11 | 19.11 | 18.84 | 18.89 | 11,932 | -0.35(-1.82%) |
Feb 13, 2023 | 18.94 | 19.24 | 18.94 | 19.24 | 15,579 | +0.23(+1.19%) |
Feb 10, 2023 | 18.84 | 19.12 | 18.84 | 19.01 | 12,553 | +0.03(+0.15%) |
Feb 09, 2023 | 18.92 | 19.01 | 18.70 | 18.98 | 36,358 | -0.11(-0.59%) |
Feb 08, 2023 | 19.37 | 19.42 | 19.10 | 19.10 | 13,798 | -0.34(-1.75%) |
Feb 07, 2023 | 19.28 | 19.60 | 19.04 | 19.44 | 20,151 | +0.05(+0.24%) |
Feb 06, 2023 | 19.61 | 19.61 | 19.31 | 19.39 | 22,904 | -0.36(-1.82%) |
Feb 03, 2023 | 19.48 | 19.92 | 19.48 | 19.75 | 15,893 | +0.11(+0.58%) |
Feb 02, 2023 | 19.13 | 19.64 | 19.13 | 19.64 | 28,991 | +0.26(+1.32%) |
Feb 01, 2023 | 19.02 | 19.55 | 18.96 | 19.38 | 35,918 | +0.32(+1.69%) |
Jan 31, 2023 | 18.88 | 19.12 | 18.83 | 19.06 | 29,990 | +0.29(+1.56%) |
Jan 30, 2023 | 18.78 | 19.05 | 18.75 | 18.77 | 31,496 | +0.02(+0.10%) |
Jan 27, 2023 | 19.06 | 19.06 | 18.67 | 18.75 | 28,645 | -0.27(-1.44%) |
Jan 26, 2023 | 18.62 | 19.07 | 18.55 | 19.02 | 38,079 | +0.40(+2.14%) |
Jan 25, 2023 | 18.83 | 18.85 | 18.58 | 18.62 | 29,716 | -0.36(-1.90%) |
Jan 24, 2023 | 19.07 | 19.57 | 18.79 | 18.98 | 25,348 | -0.55(-2.84%) |
Jan 23, 2023 | 19.31 | 19.54 | 19.27 | 19.54 | 39,440 | +0.15(+0.77%) |
Jan 20, 2023 | 19.16 | 19.39 | 19.03 | 19.39 | 31,893 | +0.39(+2.08%) |
Jan 19, 2023 | 19.09 | 19.11 | 18.88 | 18.99 | 20,852 | -0.22(-1.12%) |
Jan 18, 2023 | 19.70 | 19.70 | 19.10 | 19.21 | 15,932 | -0.54(-2.71%) |
Jan 17, 2023 | 19.97 | 19.97 | 19.73 | 19.74 | 28,594 | -0.23(-1.13%) |
Jan 13, 2023 | 19.79 | 20.01 | 19.59 | 19.97 | 16,283 | +0.06(+0.28%) |
Jan 12, 2023 | 19.89 | 20.19 | 19.89 | 19.91 | 18,169 | +0.05(+0.24%) |
Jan 11, 2023 | 19.92 | 19.97 | 19.77 | 19.87 | 18,875 | +0.06(+0.28%) |
Jan 10, 2023 | 19.77 | 19.88 | 19.39 | 19.81 | 39,263 | +0.27(+1.39%) |
Jan 09, 2023 | 19.65 | 19.82 | 19.34 | 19.54 | 43,742 | -0.13(-0.67%) |
Jan 06, 2023 | 19.56 | 19.92 | 19.28 | 19.67 | 86,847 | +0.27(+1.38%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.25 | 19.40 | 60,661 | -0.14(-0.70%) |
Jan 04, 2023 | 19.80 | 20.21 | 19.53 | 19.54 | 47,541 | -0.32(-1.61%) |
Jan 03, 2023 | 19.60 | 19.91 | 19.50 | 19.86 | 45,169 | +0.28(+1.44%) |
Dec 30, 2022 | 19.62 | 19.90 | 19.51 | 19.57 | 69,035 | -0.14(-0.71%) |
Dec 29, 2022 | 19.73 | 19.96 | 19.48 | 19.72 | 77,160 | +0.19(+0.96%) |
Dec 28, 2022 | 19.43 | 19.83 | 19.42 | 19.53 | 68,800 | -0.15(-0.76%) |
Dec 27, 2022 | 19.98 | 19.98 | 19.57 | 19.68 | 25,574 | -0.15(-0.76%) |
Dec 23, 2022 | 19.72 | 20.19 | 19.61 | 19.83 | 73,657 | +0.16(+0.81%) |
Dec 22, 2022 | 19.88 | 19.88 | 19.42 | 19.67 | 67,440 | -0.21(-1.04%) |
Dec 21, 2022 | 19.78 | 20.00 | 19.54 | 19.88 | 65,162 | +0.35(+1.78%) |
Dec 20, 2022 | 19.72 | 19.76 | 19.40 | 19.53 | 50,748 | -0.23(-1.19%) |
Dec 19, 2022 | 20.05 | 20.32 | 19.68 | 19.76 | 35,131 | -0.36(-1.77%) |
Dec 16, 2022 | 19.90 | 20.23 | 19.45 | 20.12 | 186,869 | -0.07(-0.33%) |
Dec 15, 2022 | 20.45 | 20.45 | 19.65 | 20.19 | 49,194 | -0.47(-2.27%) |
Dec 14, 2022 | 20.83 | 20.96 | 20.32 | 20.65 | 50,792 | -0.29(-1.39%) |
Dec 13, 2022 | 21.02 | 21.26 | 20.62 | 20.95 | 53,190 | +0.26(+1.27%) |
Dec 12, 2022 | 20.62 | 20.82 | 20.57 | 20.68 | 22,810 | +0.00(+0.00%) |
Dec 09, 2022 | 20.73 | 20.76 | 20.52 | 20.68 | 18,926 | -0.02(-0.09%) |
Dec 08, 2022 | 20.58 | 20.89 | 20.51 | 20.70 | 42,540 | +0.08(+0.41%) |
Dec 07, 2022 | 20.56 | 20.82 | 20.53 | 20.62 | 17,603 | -0.08(-0.41%) |
Dec 06, 2022 | 20.53 | 20.71 | 20.39 | 20.70 | 88,327 | +0.24(+1.19%) |
Dec 05, 2022 | 20.63 | 20.84 | 20.38 | 20.46 | 37,204 | -0.45(-2.16%) |
Dec 02, 2022 | 20.88 | 21.26 | 20.35 | 20.91 | 17,688 | -0.14(-0.67%) |
Dec 01, 2022 | 21.20 | 21.26 | 20.67 | 21.05 | 21,443 | -0.05(-0.22%) |
Nov 30, 2022 | 20.68 | 21.21 | 20.29 | 21.10 | 22,062 | +0.34(+1.63%) |
Nov 29, 2022 | 20.45 | 20.80 | 20.45 | 20.76 | 23,252 | +0.07(+0.32%) |
Nov 28, 2022 | 20.71 | 20.78 | 20.50 | 20.69 | 19,270 | -0.02(-0.09%) |
Nov 25, 2022 | 20.63 | 20.97 | 20.59 | 20.71 | 11,329 | +0.00(+0.00%) |
Nov 23, 2022 | 21.11 | 21.29 | 20.56 | 20.71 | 20,231 | -0.51(-2.39%) |
Nov 22, 2022 | 20.94 | 21.34 | 20.77 | 21.22 | 26,624 | +0.20(+0.94%) |
Nov 21, 2022 | 21.08 | 21.28 | 20.94 | 21.02 | 24,142 | -0.08(-0.36%) |
Nov 18, 2022 | 21.26 | 21.68 | 20.88 | 21.10 | 31,419 | +0.03(+0.13%) |
Nov 17, 2022 | 20.81 | 21.09 | 20.54 | 21.07 | 30,398 | +0.08(+0.36%) |
Nov 16, 2022 | 20.97 | 21.17 | 20.75 | 20.99 | 23,195 | +0.12(+0.58%) |
Nov 15, 2022 | 21.13 | 21.38 | 20.82 | 20.87 | 23,097 | -0.04(-0.18%) |
Nov 14, 2022 | 21.11 | 21.35 | 20.75 | 20.91 | 29,965 | -0.20(-0.93%) |
Nov 11, 2022 | 21.70 | 21.77 | 21.08 | 21.11 | 14,125 | -0.64(-2.94%) |
Nov 10, 2022 | 21.33 | 21.87 | 21.33 | 21.74 | 48,286 | +0.91(+4.37%) |
Nov 09, 2022 | 21.17 | 21.21 | 20.79 | 20.83 | 17,154 | -0.36(-1.68%) |
Nov 08, 2022 | 21.43 | 21.57 | 21.18 | 21.19 | 23,959 | -0.03(-0.13%) |
Nov 07, 2022 | 21.24 | 21.41 | 21.13 | 21.22 | 30,314 | +0.07(+0.31%) |
Nov 04, 2022 | 20.81 | 21.23 | 20.49 | 21.15 | 27,836 | +0.50(+2.41%) |
Nov 03, 2022 | 20.49 | 20.66 | 20.03 | 20.65 | 42,061 | -0.03(-0.14%) |
Nov 02, 2022 | 20.83 | 21.29 | 20.67 | 20.68 | 23,213 | -0.31(-1.48%) |
Nov 01, 2022 | 20.96 | 21.20 | 20.85 | 20.99 | 20,521 | -0.14(-0.67%) |
Oct 31, 2022 | 21.12 | 21.48 | 20.89 | 21.13 | 35,570 | +0.04(+0.18%) |
Oct 28, 2022 | 21.10 | 21.43 | 20.80 | 21.10 | 27,291 | +0.12(+0.58%) |
Oct 27, 2022 | 21.09 | 21.49 | 20.94 | 20.97 | 45,442 | +0.07(+0.36%) |
Oct 26, 2022 | 21.02 | 21.46 | 20.81 | 20.90 | 60,379 | +0.07(+0.36%) |
Oct 25, 2022 | 19.94 | 21.04 | 19.89 | 20.82 | 142,156 | +0.68(+3.38%) |
Oct 24, 2022 | 20.12 | 20.23 | 20.00 | 20.14 | 57,675 | +0.12(+0.61%) |
Oct 21, 2022 | 19.80 | 20.22 | 19.80 | 20.02 | 52,114 | +0.39(+2.00%) |
Oct 20, 2022 | 20.04 | 20.11 | 19.52 | 19.63 | 34,637 | -0.39(-1.96%) |
Oct 19, 2022 | 19.81 | 20.06 | 19.74 | 20.02 | 31,984 | -0.03(-0.14%) |
Oct 18, 2022 | 20.28 | 20.46 | 19.88 | 20.05 | 34,127 | -0.06(-0.28%) |
Oct 17, 2022 | 19.70 | 20.15 | 19.70 | 20.11 | 54,847 | +0.54(+2.77%) |
Oct 14, 2022 | 20.19 | 20.49 | 19.43 | 19.57 | 72,511 | -0.40(-2.01%) |
Oct 13, 2022 | 18.80 | 20.18 | 18.80 | 19.97 | 112,812 | +1.04(+5.47%) |
Oct 12, 2022 | 18.98 | 19.21 | 18.76 | 18.93 | 38,947 | +0.03(+0.15%) |
Oct 11, 2022 | 18.79 | 19.14 | 18.77 | 18.90 | 58,686 | -0.02(-0.10%) |
Oct 10, 2022 | 19.31 | 19.60 | 18.78 | 18.92 | 29,938 | -0.04(-0.20%) |
Oct 07, 2022 | 19.39 | 19.39 | 18.75 | 18.96 | 39,354 | -0.41(-2.12%) |
Oct 06, 2022 | 19.78 | 19.79 | 19.37 | 19.37 | 19,415 | -0.53(-2.67%) |
Oct 05, 2022 | 20.12 | 20.26 | 19.81 | 19.90 | 16,722 | -0.38(-1.89%) |
Oct 04, 2022 | 19.85 | 20.33 | 19.85 | 20.28 | 16,181 | +0.55(+2.79%) |
Oct 03, 2022 | 19.47 | 19.80 | 19.47 | 19.73 | 14,995 | +0.35(+1.78%) |
Sep 30, 2022 | 19.64 | 19.84 | 19.39 | 19.39 | 29,915 | -0.10(-0.53%) |
Sep 29, 2022 | 19.78 | 19.78 | 19.43 | 19.49 | 23,092 | -0.32(-1.60%) |
Sep 28, 2022 | 19.49 | 20.03 | 18.96 | 19.81 | 36,110 | +0.36(+1.87%) |
Sep 27, 2022 | 19.81 | 19.81 | 19.37 | 19.44 | 20,564 | -0.27(-1.37%) |
Sep 26, 2022 | 19.49 | 19.72 | 19.49 | 19.71 | 35,474 | +0.16(+0.81%) |
Sep 23, 2022 | 19.43 | 19.62 | 19.33 | 19.56 | 28,702 | -0.06(-0.29%) |
Sep 22, 2022 | 19.75 | 19.75 | 19.56 | 19.61 | 13,847 | -0.22(-1.13%) |
Sep 21, 2022 | 19.86 | 20.06 | 19.62 | 19.84 | 33,146 | +0.09(+0.47%) |
Sep 20, 2022 | 19.93 | 20.00 | 19.57 | 19.74 | 16,553 | -0.03(-0.14%) |
Sep 19, 2022 | 19.50 | 19.92 | 19.50 | 19.77 | 31,561 | +0.12(+0.62%) |
Sep 16, 2022 | 19.39 | 19.84 | 18.92 | 19.65 | 57,044 | +0.03(+0.14%) |
Sep 15, 2022 | 19.26 | 19.79 | 19.26 | 19.62 | 23,570 | +0.43(+2.24%) |
Sep 14, 2022 | 19.22 | 19.40 | 19.14 | 19.19 | 23,831 | +0.04(+0.19%) |
Sep 13, 2022 | 19.67 | 19.98 | 19.11 | 19.15 | 32,903 | -0.77(-3.89%) |
Sep 12, 2022 | 19.95 | 19.99 | 19.84 | 19.93 | 10,834 | +0.07(+0.33%) |
Sep 09, 2022 | 20.02 | 20.02 | 19.68 | 19.86 | 17,795 | +0.09(+0.47%) |
Sep 08, 2022 | 19.69 | 19.79 | 19.53 | 19.77 | 20,088 | -0.09(-0.47%) |
Sep 07, 2022 | 19.81 | 20.06 | 19.69 | 19.86 | 14,014 | -0.01(-0.05%) |
Sep 06, 2022 | 20.56 | 20.56 | 19.72 | 19.87 | 17,473 | -0.49(-2.38%) |
Sep 02, 2022 | 20.72 | 20.72 | 20.21 | 20.36 | 15,866 | -0.36(-1.76%) |
Sep 01, 2022 | 20.58 | 20.73 | 20.52 | 20.72 | 24,444 | +0.10(+0.50%) |
Aug 31, 2022 | 20.76 | 20.76 | 20.55 | 20.62 | 35,402 | -0.12(-0.58%) |
Aug 30, 2022 | 20.63 | 20.80 | 20.42 | 20.74 | 42,452 | -0.02(-0.09%) |
Aug 29, 2022 | 20.68 | 20.91 | 20.56 | 20.76 | 33,113 | -0.11(-0.54%) |
Aug 26, 2022 | 21.10 | 21.10 | 20.85 | 20.87 | 21,735 | -0.35(-1.67%) |
Aug 25, 2022 | 21.16 | 21.27 | 21.09 | 21.23 | 13,680 | +0.21(+1.02%) |
Aug 24, 2022 | 20.92 | 21.08 | 20.92 | 21.01 | 25,148 | -0.05(-0.22%) |
Aug 23, 2022 | 21.25 | 21.25 | 20.99 | 21.06 | 15,309 | -0.02(-0.09%) |
Aug 22, 2022 | 21.11 | 21.15 | 20.90 | 21.08 | 70,368 | -0.27(-1.27%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.19 | 21.35 | 42,893 | -0.14(-0.65%) |
Aug 18, 2022 | 21.36 | 21.59 | 21.36 | 21.49 | 37,799 | +0.07(+0.35%) |
Aug 17, 2022 | 21.50 | 21.51 | 21.41 | 21.41 | 13,184 | -0.27(-1.25%) |
Aug 16, 2022 | 21.52 | 21.88 | 21.52 | 21.68 | 28,296 | +0.10(+0.48%) |
Aug 15, 2022 | 21.15 | 21.74 | 21.11 | 21.58 | 46,957 | +0.35(+1.63%) |
Aug 12, 2022 | 20.99 | 21.25 | 20.99 | 21.24 | 35,570 | +0.24(+1.16%) |
Aug 11, 2022 | 20.82 | 21.09 | 20.81 | 20.99 | 25,452 | +0.32(+1.53%) |
Aug 10, 2022 | 20.62 | 20.78 | 20.49 | 20.68 | 32,554 | +0.17(+0.82%) |
Aug 09, 2022 | 20.34 | 20.56 | 20.34 | 20.51 | 27,138 | +0.08(+0.41%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.14 | 20.42 | 32,756 | -0.07(-0.36%) |
Aug 05, 2022 | 20.49 | 20.70 | 20.37 | 20.50 | 19,543 | -0.10(-0.50%) |
Aug 04, 2022 | 20.81 | 20.87 | 20.43 | 20.60 | 18,669 | -0.29(-1.38%) |
Aug 03, 2022 | 21.06 | 21.07 | 20.85 | 20.89 | 20,303 | -0.09(-0.44%) |
Aug 02, 2022 | 21.18 | 21.20 | 20.97 | 20.98 | 12,937 | -0.33(-1.53%) |
Aug 01, 2022 | 21.03 | 21.68 | 20.99 | 21.31 | 27,737 | +0.03(+0.13%) |
Jul 29, 2022 | 21.27 | 21.37 | 20.98 | 21.28 | 43,248 | +0.14(+0.66%) |
Jul 28, 2022 | 21.33 | 22.03 | 20.99 | 21.14 | 42,185 | -0.11(-0.52%) |
Jul 27, 2022 | 20.98 | 21.27 | 20.95 | 21.25 | 37,827 | +0.44(+2.09%) |
Jul 26, 2022 | 20.19 | 20.97 | 20.19 | 20.82 | 39,447 | +0.68(+3.36%) |
Jul 25, 2022 | 20.09 | 20.33 | 20.08 | 20.14 | 22,335 | -0.05(-0.23%) |
Jul 22, 2022 | 20.34 | 20.68 | 19.97 | 20.19 | 28,249 | -0.04(-0.18%) |
Jul 21, 2022 | 19.87 | 20.26 | 19.87 | 20.22 | 35,989 | +0.29(+1.44%) |
Jul 20, 2022 | 19.89 | 20.00 | 19.57 | 19.94 | 41,886 | +0.05(+0.23%) |
Jul 19, 2022 | 19.81 | 20.29 | 19.81 | 19.89 | 58,758 | +0.09(+0.47%) |
Jul 18, 2022 | 19.34 | 19.85 | 19.34 | 19.80 | 94,886 | +0.36(+1.86%) |
Jul 15, 2022 | 19.47 | 19.54 | 19.30 | 19.44 | 93,450 | +0.18(+0.91%) |
Jul 14, 2022 | 19.17 | 19.36 | 19.01 | 19.26 | 60,338 | -0.19(-0.95%) |
Jul 13, 2022 | 19.30 | 19.44 | 19.11 | 19.44 | 143,827 | +0.25(+1.30%) |
Jul 12, 2022 | 19.23 | 19.29 | 19.19 | 19.19 | 104,743 | -0.02(-0.10%) |
Jul 11, 2022 | 19.18 | 19.34 | 19.18 | 19.21 | 29,996 | -0.19(-1.00%) |
Jul 08, 2022 | 19.57 | 19.58 | 19.20 | 19.41 | 22,680 | -0.05(-0.24%) |
Jul 07, 2022 | 19.91 | 19.91 | 19.44 | 19.45 | 34,029 | -0.08(-0.43%) |
Jul 06, 2022 | 19.26 | 19.65 | 19.17 | 19.54 | 39,831 | +0.21(+1.10%) |
Jul 05, 2022 | 19.16 | 19.33 | 18.94 | 19.32 | 41,388 | +0.00(+0.00%) |
Jul 01, 2022 | 19.17 | 19.44 | 19.06 | 19.32 | 27,365 | +0.16(+0.82%) |
Jun 30, 2022 | 19.11 | 19.28 | 18.93 | 19.17 | 34,722 | -0.08(-0.43%) |
Jun 29, 2022 | 19.25 | 19.33 | 19.11 | 19.25 | 70,260 | -0.05(-0.24%) |
Jun 28, 2022 | 19.55 | 19.74 | 19.30 | 19.30 | 88,489 | -0.21(-1.09%) |
Jun 27, 2022 | 19.51 | 19.65 | 19.44 | 19.51 | 35,755 | +0.12(+0.62%) |
Jun 24, 2022 | 19.24 | 19.80 | 19.24 | 19.39 | 193,125 | +0.27(+1.41%) |
Jun 23, 2022 | 19.29 | 19.90 | 19.03 | 19.12 | 52,353 | -0.27(-1.39%) |
Jun 22, 2022 | 19.37 | 19.80 | 19.37 | 19.39 | 88,490 | -0.09(-0.48%) |
Jun 21, 2022 | 19.09 | 19.63 | 18.99 | 19.48 | 45,862 | +0.47(+2.49%) |
Jun 17, 2022 | 18.73 | 19.11 | 18.68 | 19.01 | 60,780 | +0.44(+2.35%) |
Jun 16, 2022 | 18.90 | 19.07 | 18.55 | 18.57 | 43,221 | -0.53(-2.77%) |
Jun 15, 2022 | 18.81 | 19.41 | 18.81 | 19.10 | 55,105 | +0.32(+1.73%) |
Jun 14, 2022 | 18.61 | 18.87 | 18.56 | 18.78 | 126,232 | +0.18(+0.95%) |
Jun 13, 2022 | 18.60 | 18.75 | 18.40 | 18.60 | 63,615 | -0.13(-0.69%) |
Jun 10, 2022 | 19.00 | 19.19 | 18.68 | 18.73 | 67,538 | -0.57(-2.93%) |
Jun 09, 2022 | 19.75 | 19.78 | 19.19 | 19.30 | 31,695 | -0.58(-2.94%) |
Jun 08, 2022 | 19.70 | 19.94 | 19.67 | 19.88 | 29,616 | -0.03(-0.14%) |
Jun 07, 2022 | 19.70 | 19.96 | 19.70 | 19.91 | 67,186 | -0.06(-0.28%) |
Jun 06, 2022 | 19.77 | 20.17 | 19.77 | 19.96 | 35,518 | +0.23(+1.17%) |
Jun 03, 2022 | 19.73 | 19.83 | 19.61 | 19.73 | 17,988 | -0.20(-1.02%) |
Jun 02, 2022 | 19.88 | 19.96 | 19.67 | 19.94 | 26,598 | +0.16(+0.80%) |
Jun 01, 2022 | 19.85 | 19.94 | 19.48 | 19.78 | 26,586 | -0.12(-0.61%) |
May 31, 2022 | 19.83 | 19.92 | 19.55 | 19.90 | 42,678 | -0.15(-0.74%) |
May 27, 2022 | 19.89 | 20.26 | 19.53 | 20.05 | 36,575 | +0.33(+1.69%) |
May 26, 2022 | 19.35 | 19.92 | 19.33 | 19.71 | 61,919 | +0.45(+2.36%) |
May 25, 2022 | 19.48 | 19.61 | 19.19 | 19.26 | 49,715 | -0.19(-1.00%) |
May 24, 2022 | 19.28 | 19.51 | 19.05 | 19.45 | 77,279 | +0.01(+0.05%) |
May 23, 2022 | 19.16 | 19.59 | 19.00 | 19.44 | 119,297 | +0.66(+3.50%) |
May 20, 2022 | 18.70 | 18.83 | 18.50 | 18.79 | 51,155 | +0.18(+0.95%) |
May 19, 2022 | 18.55 | 18.78 | 18.45 | 18.61 | 166,618 | -0.03(-0.15%) |
May 18, 2022 | 18.59 | 19.03 | 18.55 | 18.64 | 51,759 | -0.06(-0.35%) |
May 17, 2022 | 18.55 | 18.80 | 18.55 | 18.70 | 81,305 | +0.13(+0.70%) |
May 16, 2022 | 18.42 | 18.69 | 18.08 | 18.57 | 64,605 | +0.03(+0.15%) |
May 13, 2022 | 19.28 | 19.28 | 18.51 | 18.55 | 95,462 | -0.49(-2.58%) |
May 12, 2022 | 19.02 | 19.28 | 18.81 | 19.04 | 70,645 | -0.16(-0.82%) |
May 11, 2022 | 19.32 | 19.54 | 19.10 | 19.19 | 150,666 | -0.04(-0.19%) |
May 10, 2022 | 19.78 | 19.79 | 18.99 | 19.23 | 66,710 | -0.35(-1.80%) |
May 09, 2022 | 19.76 | 19.99 | 19.55 | 19.58 | 233,456 | -0.37(-1.86%) |
May 06, 2022 | 20.31 | 20.31 | 19.77 | 19.95 | 26,134 | -0.35(-1.74%) |
May 05, 2022 | 20.63 | 20.63 | 20.03 | 20.31 | 23,476 | -0.50(-2.41%) |
May 04, 2022 | 20.66 | 20.89 | 20.28 | 20.81 | 41,734 | +0.13(+0.63%) |
May 03, 2022 | 20.21 | 20.96 | 20.19 | 20.68 | 38,627 | +0.56(+2.77%) |
May 02, 2022 | 19.85 | 20.31 | 19.76 | 20.12 | 35,537 | +0.29(+1.45%) |
Apr 29, 2022 | 20.53 | 21.04 | 19.83 | 19.83 | 65,044 | -0.77(-3.74%) |
Apr 28, 2022 | 20.43 | 21.80 | 20.19 | 20.60 | 24,926 | +0.33(+1.64%) |
Apr 27, 2022 | 20.48 | 20.84 | 19.88 | 20.27 | 94,345 | -0.36(-1.74%) |
Apr 26, 2022 | 21.93 | 21.93 | 20.61 | 20.63 | 30,431 | -0.66(-3.12%) |
Apr 25, 2022 | 21.21 | 21.30 | 20.65 | 21.30 | 36,830 | -0.03(-0.13%) |
Apr 22, 2022 | 22.00 | 22.00 | 21.25 | 21.32 | 222,436 | -0.50(-2.28%) |
Apr 21, 2022 | 22.46 | 22.52 | 21.76 | 21.82 | 21,084 | -0.25(-1.13%) |
Apr 20, 2022 | 21.86 | 22.31 | 21.66 | 22.07 | 27,415 | +0.35(+1.61%) |
Apr 19, 2022 | 21.63 | 21.88 | 21.56 | 21.72 | 49,059 | +0.32(+1.51%) |
Apr 18, 2022 | 21.32 | 21.54 | 21.24 | 21.40 | 19,206 | +0.18(+0.82%) |
Apr 14, 2022 | 21.48 | 21.52 | 21.14 | 21.22 | 21,900 | -0.18(-0.82%) |
Apr 13, 2022 | 21.38 | 21.48 | 21.19 | 21.40 | 17,766 | +0.22(+1.04%) |
Apr 12, 2022 | 21.37 | 21.77 | 21.18 | 21.18 | 41,642 | -0.11(-0.52%) |
Apr 11, 2022 | 21.04 | 21.70 | 21.04 | 21.29 | 61,216 | +0.06(+0.26%) |
Apr 08, 2022 | 21.14 | 21.30 | 20.99 | 21.23 | 40,311 | +0.19(+0.92%) |
Apr 07, 2022 | 21.34 | 21.34 | 20.88 | 21.04 | 42,484 | -0.11(-0.52%) |
Apr 06, 2022 | 21.29 | 21.58 | 21.07 | 21.15 | 59,642 | -0.08(-0.39%) |
Apr 05, 2022 | 21.35 | 21.67 | 21.21 | 21.23 | 27,301 | -0.03(-0.13%) |
Apr 04, 2022 | 21.63 | 21.63 | 21.24 | 21.26 | 19,680 | -0.39(-1.79%) |
Apr 01, 2022 | 21.83 | 21.96 | 21.48 | 21.65 | 41,568 | +0.00(+0.00%) |
Mar 31, 2022 | 21.86 | 22.02 | 21.54 | 21.65 | 30,614 | -0.22(-1.01%) |
Mar 30, 2022 | 22.43 | 22.64 | 21.76 | 21.87 | 31,735 | -0.56(-2.51%) |
Mar 29, 2022 | 22.41 | 23.06 | 22.23 | 22.43 | 62,397 | -0.62(-2.68%) |
Mar 28, 2022 | 23.11 | 23.15 | 22.80 | 23.05 | 15,821 | -0.06(-0.28%) |
Mar 25, 2022 | 22.80 | 23.26 | 22.59 | 23.11 | 39,796 | +0.42(+1.87%) |
Mar 24, 2022 | 22.93 | 22.93 | 22.57 | 22.69 | 25,108 | +0.02(+0.08%) |
Mar 23, 2022 | 22.88 | 22.88 | 22.47 | 22.67 | 136,750 | -0.33(-1.44%) |
Mar 22, 2022 | 22.69 | 23.24 | 22.69 | 23.00 | 28,197 | +0.31(+1.38%) |
Mar 21, 2022 | 23.37 | 23.37 | 22.52 | 22.69 | 18,523 | -0.43(-1.87%) |
Mar 18, 2022 | 23.32 | 23.36 | 22.64 | 23.12 | 62,346 | -0.24(-1.03%) |
Mar 17, 2022 | 23.33 | 23.49 | 22.77 | 23.36 | 31,403 | +0.20(+0.88%) |
Mar 16, 2022 | 23.31 | 23.43 | 23.08 | 23.16 | 45,131 | +0.23(+1.00%) |
Mar 15, 2022 | 23.99 | 24.16 | 22.69 | 22.93 | 91,850 | -0.76(-3.23%) |
Mar 14, 2022 | 23.13 | 23.81 | 23.13 | 23.69 | 42,607 | +0.92(+4.05%) |
Mar 11, 2022 | 22.35 | 22.84 | 22.29 | 22.77 | 38,347 | +0.39(+1.73%) |
Mar 10, 2022 | 22.12 | 22.49 | 21.97 | 22.38 | 24,864 | +0.17(+0.75%) |
Mar 09, 2022 | 22.31 | 22.55 | 22.03 | 22.22 | 35,730 | +0.42(+1.95%) |
Mar 08, 2022 | 22.16 | 22.39 | 21.75 | 21.79 | 121,658 | -0.26(-1.17%) |
Mar 07, 2022 | 22.62 | 22.62 | 21.99 | 22.05 | 60,813 | -0.55(-2.45%) |
Mar 04, 2022 | 22.52 | 22.60 | 22.35 | 22.60 | 20,129 | -0.32(-1.41%) |
Mar 03, 2022 | 22.94 | 23.03 | 22.35 | 22.93 | 33,490 | +0.16(+0.69%) |
Mar 02, 2022 | 22.00 | 22.94 | 21.31 | 22.77 | 49,387 | +0.88(+4.04%) |