Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.95 | 19.96 | 19.95 | 19.95 | 4,636 | +0.11(+0.54%) |
Mar 30, 2023 | 19.82 | 19.85 | 19.82 | 19.84 | 7,187 | +0.04(+0.22%) |
Mar 29, 2023 | 19.72 | 19.80 | 19.72 | 19.80 | 331 | +0.02(+0.10%) |
Mar 28, 2023 | 19.78 | 19.79 | 19.77 | 19.78 | 3,456 | -0.02(-0.11%) |
Mar 27, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 3,640 | -0.19(-0.94%) |
Mar 24, 2023 | 20.00 | 20.02 | 19.98 | 19.99 | 4,433 | +0.04(+0.18%) |
Mar 23, 2023 | 19.90 | 19.96 | 19.89 | 19.95 | 2,524 | +0.05(+0.25%) |
Mar 22, 2023 | 19.76 | 19.90 | 19.76 | 19.90 | 4,457 | +0.16(+0.79%) |
Mar 21, 2023 | 19.75 | 19.76 | 19.74 | 19.75 | 883 | -0.05(-0.26%) |
Mar 20, 2023 | 19.83 | 19.83 | 19.77 | 19.80 | 10,132 | -0.07(-0.36%) |
Mar 17, 2023 | 19.84 | 19.87 | 19.83 | 19.87 | 1,293 | +0.13(+0.68%) |
Mar 16, 2023 | 19.83 | 19.83 | 19.73 | 19.74 | 338 | -0.06(-0.32%) |
Mar 15, 2023 | 19.88 | 19.89 | 19.77 | 19.80 | 7,713 | +0.15(+0.77%) |
Mar 14, 2023 | 19.70 | 19.70 | 19.65 | 19.65 | 669 | -0.11(-0.55%) |
Mar 13, 2023 | 19.89 | 19.89 | 19.76 | 19.76 | 148 | +0.08(+0.41%) |
Mar 10, 2023 | 19.62 | 19.69 | 19.61 | 19.68 | 11,943 | +0.23(+1.16%) |
Mar 09, 2023 | 19.46 | 19.47 | 19.45 | 19.45 | 505 | +0.05(+0.25%) |
Mar 08, 2023 | 19.42 | 19.42 | 19.40 | 19.40 | 514 | -0.02(-0.10%) |
Mar 07, 2023 | 19.49 | 19.49 | 19.39 | 19.42 | 6,495 | -0.03(-0.15%) |
Mar 06, 2023 | 19.50 | 19.54 | 19.45 | 19.45 | 7,805 | -0.04(-0.22%) |
Mar 03, 2023 | 19.43 | 19.50 | 19.43 | 19.49 | 3,545 | +0.16(+0.81%) |
Mar 02, 2023 | 19.32 | 19.33 | 19.30 | 19.33 | 541 | -0.04(-0.22%) |
Mar 01, 2023 | 19.37 | 19.38 | 19.37 | 19.38 | 6,192 | -0.09(-0.48%) |
Feb 28, 2023 | 19.45 | 19.47 | 19.45 | 19.47 | 214 | +0.00(+0.02%) |
Feb 27, 2023 | 19.46 | 19.48 | 19.46 | 19.47 | 7,698 | +0.02(+0.12%) |
Feb 24, 2023 | 19.45 | 19.45 | 19.44 | 19.44 | 1,367 | -0.10(-0.52%) |
Feb 23, 2023 | 19.50 | 19.55 | 19.49 | 19.55 | 1,041 | +0.09(+0.48%) |
Feb 22, 2023 | 19.51 | 19.51 | 19.45 | 19.45 | 1,173 | +0.04(+0.22%) |
Feb 21, 2023 | 19.50 | 19.50 | 19.41 | 19.41 | 5,860 | -0.19(-0.98%) |
Feb 17, 2023 | 19.54 | 19.60 | 19.54 | 19.60 | 3,677 | +0.05(+0.23%) |
Feb 16, 2023 | 19.57 | 19.61 | 19.56 | 19.56 | 4,333 | -0.09(-0.45%) |
Feb 15, 2023 | 19.62 | 19.69 | 19.61 | 19.65 | 5,518 | -0.05(-0.26%) |
Feb 14, 2023 | 19.68 | 19.70 | 19.68 | 19.70 | 747 | -0.05(-0.24%) |
Feb 13, 2023 | 19.74 | 19.75 | 19.73 | 19.75 | 6,066 | +0.05(+0.24%) |
Feb 10, 2023 | 19.78 | 19.78 | 19.70 | 19.70 | 2,562 | -0.09(-0.45%) |
Feb 09, 2023 | 19.91 | 19.91 | 19.79 | 19.79 | 8,399 | -0.07(-0.34%) |
Feb 08, 2023 | 19.88 | 19.88 | 19.84 | 19.86 | 37,345 | +0.01(+0.03%) |
Feb 07, 2023 | 19.86 | 19.90 | 19.84 | 19.85 | 3,756 | -0.04(-0.20%) |
Feb 06, 2023 | 19.90 | 19.90 | 19.89 | 19.89 | 5,781 | -0.12(-0.59%) |
Feb 03, 2023 | 20.03 | 20.04 | 20.01 | 20.01 | 670 | -0.16(-0.80%) |
Feb 02, 2023 | 20.20 | 20.20 | 20.17 | 20.17 | 1,823 | +0.04(+0.19%) |
Feb 01, 2023 | 20.02 | 20.13 | 19.98 | 20.13 | 18,986 | +0.13(+0.66%) |
Jan 31, 2023 | 19.97 | 20.00 | 19.92 | 20.00 | 6,972 | +0.09(+0.43%) |
Jan 30, 2023 | 19.93 | 19.94 | 19.91 | 19.91 | 5,023 | -0.05(-0.26%) |
Jan 27, 2023 | 19.94 | 19.97 | 19.94 | 19.97 | 2,998 | -0.03(-0.14%) |
Jan 26, 2023 | 19.98 | 20.03 | 19.98 | 19.99 | 2,250 | -0.01(-0.07%) |
Jan 25, 2023 | 19.99 | 20.01 | 19.98 | 20.01 | 11,125 | +0.01(+0.03%) |
Jan 24, 2023 | 19.92 | 20.00 | 19.92 | 20.00 | 1,756 | +0.07(+0.37%) |
Jan 23, 2023 | 19.95 | 19.95 | 19.91 | 19.93 | 5,880 | -0.03(-0.17%) |
Jan 20, 2023 | 19.92 | 19.96 | 19.92 | 19.96 | 349 | -0.08(-0.40%) |
Jan 19, 2023 | 20.05 | 20.05 | 20.02 | 20.04 | 7,159 | -0.04(-0.21%) |
Jan 18, 2023 | 20.10 | 20.10 | 20.02 | 20.08 | 5,766 | +0.20(+0.99%) |
Jan 17, 2023 | 19.89 | 19.90 | 19.89 | 19.89 | 2,505 | -0.03(-0.13%) |
Jan 13, 2023 | 19.91 | 19.91 | 19.90 | 19.91 | 4,714 | -0.05(-0.25%) |
Jan 12, 2023 | 19.88 | 19.96 | 19.82 | 19.96 | 7,391 | +0.16(+0.79%) |
Jan 11, 2023 | 19.77 | 19.80 | 19.76 | 19.80 | 7,672 | +0.11(+0.55%) |
Jan 10, 2023 | 19.68 | 19.71 | 19.68 | 19.70 | 2,527 | -0.05(-0.27%) |
Jan 09, 2023 | 19.70 | 19.78 | 19.70 | 19.75 | 6,347 | +0.02(+0.12%) |
Jan 06, 2023 | 19.64 | 19.72 | 19.64 | 19.72 | 9,782 | +0.23(+1.19%) |
Jan 05, 2023 | 19.44 | 19.50 | 19.44 | 19.49 | 2,343 | -0.02(-0.10%) |
Jan 04, 2023 | 19.50 | 19.52 | 19.49 | 19.51 | 5,968 | +0.09(+0.49%) |
Jan 03, 2023 | 19.51 | 19.51 | 19.39 | 19.42 | 2,199 | +0.10(+0.54%) |
Dec 30, 2022 | 19.33 | 19.33 | 19.31 | 19.31 | 1,899 | -0.08(-0.41%) |
Dec 29, 2022 | 19.38 | 19.41 | 19.37 | 19.39 | 1,936 | +0.06(+0.33%) |
Dec 28, 2022 | 19.38 | 19.39 | 19.30 | 19.33 | 18,164 | -0.03(-0.13%) |
Dec 27, 2022 | 19.43 | 19.43 | 19.36 | 19.36 | 14,944 | -0.15(-0.77%) |
Dec 23, 2022 | 19.50 | 19.52 | 19.50 | 19.51 | 2,086 | -0.05(-0.27%) |
Dec 22, 2022 | 19.56 | 19.57 | 19.55 | 19.56 | 2,735 | +0.00(+0.00%) |
Dec 21, 2022 | 19.56 | 19.59 | 19.55 | 19.56 | 3,359 | +0.07(+0.34%) |
Dec 20, 2022 | 19.49 | 19.51 | 19.47 | 19.49 | 36,905 | -0.14(-0.72%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.58 | 19.64 | 9,324 | -0.12(-0.62%) |
Dec 16, 2022 | 19.70 | 19.77 | 19.70 | 19.76 | 16,213 | -0.05(-0.24%) |
Dec 15, 2022 | 19.76 | 19.81 | 19.76 | 19.80 | 477,498 | +0.03(+0.13%) |
Dec 14, 2022 | 19.76 | 19.78 | 19.60 | 19.78 | 13,575 | +0.04(+0.22%) |
Dec 13, 2022 | 19.83 | 19.87 | 19.67 | 19.74 | 422,399 | +0.15(+0.79%) |
Dec 12, 2022 | 19.69 | 19.69 | 19.58 | 19.58 | 23,422 | -0.04(-0.21%) |
Dec 09, 2022 | 19.64 | 19.66 | 19.62 | 19.62 | 14,117 | -0.09(-0.48%) |
Dec 08, 2022 | 19.71 | 19.75 | 19.70 | 19.72 | 1,520 | -0.04(-0.22%) |
Dec 07, 2022 | 19.69 | 19.78 | 19.69 | 19.76 | 1,624 | +0.16(+0.79%) |
Dec 06, 2022 | 19.58 | 19.62 | 19.58 | 19.60 | 1,910 | +0.06(+0.31%) |
Dec 05, 2022 | 19.60 | 19.60 | 19.54 | 19.54 | 5,540 | -0.14(-0.69%) |
Dec 02, 2022 | 19.53 | 19.68 | 19.53 | 19.68 | 5,410 | +0.05(+0.24%) |
Dec 01, 2022 | 19.51 | 19.63 | 19.50 | 19.63 | 19,901 | +0.18(+0.91%) |
Nov 30, 2022 | 19.27 | 19.46 | 19.25 | 19.46 | 50,822 | +0.15(+0.80%) |
Nov 29, 2022 | 19.31 | 19.32 | 19.30 | 19.30 | 1,772 | -0.03(-0.17%) |
Nov 28, 2022 | 19.39 | 19.39 | 19.31 | 19.33 | 42,273 | -0.04(-0.22%) |
Nov 25, 2022 | 19.37 | 19.38 | 19.35 | 19.38 | 4,788 | -0.01(-0.07%) |
Nov 23, 2022 | 19.31 | 19.39 | 19.31 | 19.39 | 3,500 | +0.12(+0.63%) |
Nov 22, 2022 | 19.22 | 19.27 | 19.22 | 19.27 | 8,070 | +0.10(+0.54%) |
Nov 21, 2022 | 19.17 | 19.19 | 19.16 | 19.16 | 1,967 | -0.01(-0.03%) |
Nov 18, 2022 | 19.21 | 19.21 | 19.16 | 19.17 | 7,162 | -0.02(-0.10%) |
Nov 17, 2022 | 19.15 | 19.20 | 19.15 | 19.19 | 8,767 | -0.09(-0.48%) |
Nov 16, 2022 | 19.20 | 19.29 | 19.20 | 19.28 | 8,106 | +0.11(+0.55%) |
Nov 15, 2022 | 19.14 | 19.17 | 19.10 | 19.17 | 11,980 | +0.16(+0.86%) |
Nov 14, 2022 | 19.03 | 19.03 | 19.01 | 19.01 | 1,994 | -0.06(-0.29%) |
Nov 11, 2022 | 19.05 | 19.09 | 19.05 | 19.07 | 3,496 | +0.01(+0.05%) |
Nov 10, 2022 | 19.03 | 19.06 | 19.01 | 19.06 | 3,230 | +0.40(+2.15%) |
Nov 09, 2022 | 18.66 | 18.68 | 18.62 | 18.66 | 9,610 | +0.00(+0.02%) |
Nov 08, 2022 | 18.61 | 18.67 | 18.61 | 18.65 | 17,911 | +0.07(+0.38%) |
Nov 07, 2022 | 18.63 | 18.63 | 18.57 | 18.58 | 7,735 | -0.04(-0.23%) |
Nov 04, 2022 | 18.60 | 18.65 | 18.59 | 18.62 | 210,917 | +0.03(+0.16%) |
Nov 03, 2022 | 18.53 | 18.63 | 18.53 | 18.59 | 21,794 | -0.08(-0.41%) |
Nov 02, 2022 | 18.74 | 18.79 | 18.67 | 18.67 | 3,172 | -0.04(-0.21%) |
Nov 01, 2022 | 18.68 | 18.72 | 18.68 | 18.71 | 15,909 | +0.06(+0.32%) |
Oct 31, 2022 | 18.67 | 18.68 | 18.61 | 18.65 | 1,787 | -0.08(-0.44%) |
Oct 28, 2022 | 18.69 | 18.75 | 18.69 | 18.73 | 12,156 | -0.03(-0.15%) |
Oct 27, 2022 | 18.72 | 18.77 | 18.69 | 18.76 | 4,787 | +0.10(+0.55%) |
Oct 26, 2022 | 18.66 | 18.70 | 18.66 | 18.66 | 1,510 | +0.05(+0.28%) |
Oct 25, 2022 | 18.58 | 18.63 | 18.57 | 18.60 | 20,341 | +0.17(+0.91%) |
Oct 24, 2022 | 18.44 | 18.49 | 18.37 | 18.44 | 12,521 | -0.01(-0.05%) |
Oct 21, 2022 | 18.44 | 18.45 | 18.37 | 18.45 | 4,623 | -0.01(-0.05%) |
Oct 20, 2022 | 18.48 | 18.52 | 18.42 | 18.45 | 28,389 | -0.09(-0.48%) |
Oct 19, 2022 | 18.58 | 18.59 | 18.53 | 18.54 | 10,466 | -0.15(-0.80%) |
Oct 18, 2022 | 18.73 | 18.73 | 18.63 | 18.69 | 4,688 | +0.04(+0.22%) |
Oct 17, 2022 | 18.73 | 18.73 | 18.65 | 18.65 | 4,376 | +0.03(+0.13%) |
Oct 14, 2022 | 18.75 | 18.75 | 18.62 | 18.63 | 5,858 | -0.09(-0.48%) |
Oct 13, 2022 | 18.64 | 18.77 | 18.62 | 18.72 | 11,838 | -0.05(-0.25%) |
Oct 12, 2022 | 18.73 | 18.78 | 18.73 | 18.76 | 17,382 | +0.01(+0.05%) |
Oct 11, 2022 | 18.76 | 18.83 | 18.73 | 18.75 | 54,181 | +0.00(+0.00%) |
Oct 10, 2022 | 18.82 | 18.82 | 18.71 | 18.75 | 27,055 | -0.09(-0.50%) |
Oct 07, 2022 | 18.84 | 18.88 | 18.84 | 18.85 | 32,496 | -0.07(-0.35%) |
Oct 06, 2022 | 18.99 | 18.99 | 18.89 | 18.91 | 1,134,140 | -0.10(-0.52%) |
Oct 05, 2022 | 18.97 | 19.02 | 18.97 | 19.01 | 12,620 | -0.14(-0.75%) |
Oct 04, 2022 | 19.14 | 19.20 | 19.13 | 19.15 | 8,363 | +0.07(+0.39%) |
Oct 03, 2022 | 19.04 | 19.17 | 19.03 | 19.08 | 20,559 | +0.19(+1.01%) |
Sep 30, 2022 | 19.03 | 19.03 | 18.88 | 18.89 | 13,947 | -0.06(-0.31%) |
Sep 29, 2022 | 18.94 | 18.96 | 18.89 | 18.95 | 15,141 | -0.09(-0.46%) |
Sep 28, 2022 | 18.92 | 19.04 | 18.89 | 19.04 | 64,790 | +0.26(+1.37%) |
Sep 27, 2022 | 18.81 | 18.85 | 18.75 | 18.78 | 16,070 | -0.09(-0.45%) |
Sep 26, 2022 | 19.02 | 19.03 | 18.87 | 18.87 | 6,771 | -0.27(-1.43%) |
Sep 23, 2022 | 19.11 | 19.15 | 19.07 | 19.14 | 14,178 | -0.03(-0.17%) |
Sep 22, 2022 | 19.20 | 19.20 | 19.14 | 19.17 | 26,739 | -0.23(-1.17%) |
Sep 21, 2022 | 19.36 | 19.41 | 19.27 | 19.40 | 13,863 | +0.07(+0.38%) |
Sep 20, 2022 | 19.32 | 19.35 | 19.30 | 19.33 | 10,290 | -0.08(-0.41%) |
Sep 19, 2022 | 19.37 | 19.41 | 19.37 | 19.40 | 11,306 | -0.04(-0.21%) |
Sep 16, 2022 | 19.42 | 19.45 | 19.42 | 19.45 | 3,942 | -0.00(-0.02%) |
Sep 15, 2022 | 19.47 | 19.47 | 19.45 | 19.45 | 3,028 | -0.06(-0.29%) |
Sep 14, 2022 | 19.49 | 19.52 | 19.48 | 19.51 | 12,706 | +0.02(+0.10%) |
Sep 13, 2022 | 19.47 | 19.49 | 19.46 | 19.49 | 3,962 | -0.13(-0.64%) |
Sep 12, 2022 | 19.68 | 19.69 | 19.59 | 19.61 | 17,080 | +0.00(+0.00%) |
Sep 09, 2022 | 19.65 | 19.68 | 19.59 | 19.61 | 24,688 | -0.04(-0.19%) |
Sep 08, 2022 | 19.68 | 19.68 | 19.64 | 19.65 | 8,259 | -0.03(-0.14%) |
Sep 07, 2022 | 19.63 | 19.68 | 19.63 | 19.68 | 5,221 | +0.13(+0.64%) |
Sep 06, 2022 | 19.59 | 19.59 | 19.55 | 19.55 | 34,303 | -0.18(-0.89%) |
Sep 02, 2022 | 19.75 | 19.79 | 19.62 | 19.73 | 5,270,726 | +0.05(+0.26%) |
Sep 01, 2022 | 19.67 | 19.68 | 19.60 | 19.68 | 26,510 | -0.11(-0.55%) |
Aug 31, 2022 | 19.87 | 19.88 | 19.78 | 19.79 | 23,617 | -0.09(-0.44%) |
Aug 30, 2022 | 19.86 | 19.87 | 19.80 | 19.87 | 21,900 | -0.00(-0.02%) |
Aug 29, 2022 | 19.89 | 19.90 | 19.85 | 19.88 | 21,759 | -0.09(-0.44%) |
Aug 26, 2022 | 20.00 | 20.02 | 19.97 | 19.97 | 13,731 | -0.06(-0.30%) |
Aug 25, 2022 | 19.94 | 20.03 | 19.92 | 20.03 | 24,894 | +0.13(+0.65%) |
Aug 24, 2022 | 19.92 | 19.92 | 19.87 | 19.90 | 22,462 | -0.07(-0.33%) |
Aug 23, 2022 | 19.93 | 20.03 | 19.93 | 19.96 | 20,592 | +0.01(+0.07%) |
Aug 22, 2022 | 20.01 | 20.01 | 19.94 | 19.95 | 23,839 | -0.11(-0.53%) |
Aug 19, 2022 | 20.06 | 20.06 | 20.03 | 20.06 | 17,505 | -0.14(-0.69%) |
Aug 18, 2022 | 20.23 | 20.23 | 20.19 | 20.19 | 19,515 | +0.02(+0.09%) |
Aug 17, 2022 | 20.18 | 20.20 | 20.14 | 20.18 | 44,333 | -0.12(-0.59%) |
Aug 16, 2022 | 20.25 | 20.30 | 20.24 | 20.30 | 26,095 | -0.05(-0.23%) |
Aug 15, 2022 | 20.35 | 20.35 | 20.33 | 20.34 | 13,425 | +0.03(+0.14%) |
Aug 12, 2022 | 20.25 | 20.31 | 20.24 | 20.31 | 75,969 | +0.11(+0.55%) |
Aug 11, 2022 | 20.35 | 20.35 | 20.20 | 20.20 | 8,856 | -0.11(-0.52%) |
Aug 10, 2022 | 20.31 | 20.38 | 20.28 | 20.31 | 12,506 | +0.08(+0.39%) |
Aug 09, 2022 | 20.22 | 20.25 | 20.21 | 20.23 | 24,283 | -0.06(-0.28%) |
Aug 08, 2022 | 20.27 | 20.30 | 20.27 | 20.29 | 13,857 | +0.08(+0.37%) |
Aug 05, 2022 | 20.20 | 20.24 | 20.15 | 20.21 | 185,594 | -0.17(-0.84%) |
Aug 04, 2022 | 20.38 | 20.39 | 20.35 | 20.38 | 45,166 | +0.01(+0.07%) |
Aug 03, 2022 | 20.25 | 20.37 | 20.18 | 20.37 | 31,191 | +0.12(+0.60%) |
Aug 02, 2022 | 20.44 | 20.44 | 20.25 | 20.25 | 20,986 | -0.22(-1.08%) |
Aug 01, 2022 | 20.42 | 20.48 | 20.42 | 20.47 | 24,821 | +0.06(+0.28%) |
Jul 29, 2022 | 20.37 | 20.45 | 20.37 | 20.41 | 21,886 | +0.02(+0.09%) |
Jul 28, 2022 | 20.39 | 20.40 | 20.35 | 20.40 | 13,107 | +0.16(+0.78%) |
Jul 27, 2022 | 20.21 | 20.26 | 20.20 | 20.24 | 19,486 | +0.09(+0.47%) |
Jul 26, 2022 | 20.21 | 20.21 | 20.14 | 20.14 | 10,909 | -0.01(-0.03%) |
Jul 25, 2022 | 20.15 | 20.16 | 20.13 | 20.15 | 30,269 | -0.06(-0.30%) |
Jul 22, 2022 | 20.22 | 20.24 | 20.18 | 20.21 | 23,120 | +0.13(+0.64%) |
Jul 21, 2022 | 19.99 | 20.08 | 19.99 | 20.08 | 34,817 | +0.19(+0.96%) |
Jul 20, 2022 | 19.97 | 19.97 | 19.89 | 19.89 | 16,295 | -0.02(-0.12%) |
Jul 19, 2022 | 19.91 | 19.92 | 19.86 | 19.91 | 19,305 | +0.01(+0.05%) |
Jul 18, 2022 | 19.92 | 19.92 | 19.87 | 19.91 | 28,458 | -0.04(-0.21%) |
Jul 15, 2022 | 19.91 | 19.97 | 19.90 | 19.95 | 17,560 | +0.08(+0.40%) |
Jul 14, 2022 | 19.81 | 19.88 | 19.79 | 19.87 | 283,758 | -0.09(-0.46%) |
Jul 13, 2022 | 19.75 | 19.96 | 19.75 | 19.96 | 22,168 | +0.07(+0.35%) |
Jul 12, 2022 | 19.92 | 19.95 | 19.86 | 19.89 | 18,109 | +0.05(+0.23%) |
Jul 11, 2022 | 19.88 | 19.89 | 19.85 | 19.85 | 10,316 | +0.07(+0.37%) |
Jul 08, 2022 | 19.77 | 19.80 | 19.76 | 19.77 | 16,538 | -0.06(-0.30%) |
Jul 07, 2022 | 19.91 | 19.92 | 19.83 | 19.83 | 13,229 | -0.06(-0.31%) |
Jul 06, 2022 | 20.06 | 20.06 | 19.89 | 19.89 | 23,088 | -0.13(-0.66%) |
Jul 05, 2022 | 20.04 | 20.05 | 20.00 | 20.02 | 23,614 | +0.03(+0.15%) |
Jul 01, 2022 | 19.98 | 20.07 | 19.95 | 19.99 | 42,169 | +0.16(+0.83%) |
Jun 30, 2022 | 19.82 | 19.87 | 19.81 | 19.83 | 14,988 | +0.09(+0.47%) |
Jun 29, 2022 | 19.64 | 19.74 | 19.64 | 19.74 | 21,523 | +0.12(+0.59%) |
Jun 28, 2022 | 19.59 | 19.64 | 19.56 | 19.62 | 30,993 | -0.01(-0.07%) |
Jun 27, 2022 | 19.68 | 19.68 | 19.60 | 19.64 | 22,368 | -0.10(-0.49%) |
Jun 24, 2022 | 19.75 | 19.80 | 19.73 | 19.73 | 53,472 | -0.03(-0.16%) |
Jun 23, 2022 | 19.75 | 19.84 | 19.75 | 19.76 | 25,356 | +0.10(+0.49%) |
Jun 22, 2022 | 19.67 | 19.72 | 19.66 | 19.67 | 16,664 | +0.17(+0.85%) |
Jun 21, 2022 | 19.54 | 19.59 | 19.50 | 19.50 | 994,209 | -0.10(-0.52%) |
Jun 17, 2022 | 19.56 | 19.64 | 19.55 | 19.60 | 30,423 | +0.00(+0.02%) |
Jun 16, 2022 | 19.38 | 19.60 | 19.38 | 19.60 | 75,030 | +0.03(+0.14%) |
Jun 15, 2022 | 19.52 | 19.57 | 19.40 | 19.57 | 78,251 | +0.25(+1.31%) |
Jun 14, 2022 | 19.52 | 19.52 | 19.31 | 19.32 | 51,494 | -0.13(-0.66%) |
Jun 13, 2022 | 19.59 | 19.59 | 19.34 | 19.45 | 53,633 | -0.31(-1.56%) |
Jun 10, 2022 | 19.87 | 19.88 | 19.75 | 19.75 | 26,229 | -0.22(-1.11%) |
Jun 09, 2022 | 20.02 | 20.02 | 19.82 | 19.98 | 5,481,763 | -0.05(-0.27%) |
Jun 08, 2022 | 20.08 | 20.10 | 20.03 | 20.03 | 39,826 | -0.08(-0.39%) |
Jun 07, 2022 | 20.07 | 20.15 | 20.07 | 20.11 | 45,732 | +0.09(+0.44%) |
Jun 06, 2022 | 20.14 | 20.14 | 20.02 | 20.02 | 44,207 | -0.13(-0.64%) |
Jun 03, 2022 | 20.12 | 20.17 | 20.12 | 20.15 | 35,326 | -0.06(-0.32%) |
Jun 02, 2022 | 20.22 | 20.22 | 20.16 | 20.22 | 59,261 | +0.06(+0.30%) |
Jun 01, 2022 | 20.30 | 20.30 | 20.13 | 20.16 | 55,747 | -0.09(-0.44%) |
May 31, 2022 | 20.25 | 20.25 | 20.20 | 20.24 | 96,679 | -0.12(-0.59%) |
May 27, 2022 | 20.36 | 20.39 | 20.33 | 20.36 | 35,220 | +0.06(+0.27%) |
May 26, 2022 | 20.34 | 20.36 | 20.26 | 20.31 | 339,064 | -0.01(-0.07%) |
May 25, 2022 | 20.29 | 20.32 | 20.25 | 20.32 | 34,178 | +0.09(+0.43%) |
May 24, 2022 | 20.19 | 20.24 | 20.19 | 20.24 | 28,642 | +0.19(+0.94%) |
May 23, 2022 | 20.12 | 20.12 | 20.05 | 20.05 | 22,503 | -0.10(-0.48%) |
May 20, 2022 | 20.09 | 20.14 | 20.09 | 20.14 | 38,751 | +0.08(+0.41%) |
May 19, 2022 | 20.12 | 20.24 | 20.05 | 20.06 | 282,642 | +0.07(+0.37%) |
May 18, 2022 | 19.93 | 20.01 | 19.93 | 19.99 | 44,960 | +0.06(+0.28%) |
May 17, 2022 | 19.97 | 19.97 | 19.93 | 19.93 | 26,737 | -0.12(-0.62%) |
May 16, 2022 | 20.08 | 20.08 | 20.05 | 20.06 | 26,843 | -0.01(-0.07%) |
May 13, 2022 | 20.02 | 20.08 | 19.97 | 20.07 | 47,934 | +0.01(+0.05%) |
May 12, 2022 | 20.06 | 20.12 | 20.06 | 20.06 | 30,339 | +0.02(+0.11%) |
May 11, 2022 | 19.91 | 20.04 | 19.91 | 20.04 | 29,844 | +0.09(+0.44%) |
May 10, 2022 | 20.00 | 20.02 | 19.90 | 19.95 | 57,148 | +0.06(+0.28%) |
May 09, 2022 | 19.82 | 19.90 | 19.80 | 19.90 | 24,168 | +0.07(+0.35%) |
May 06, 2022 | 19.86 | 19.87 | 19.81 | 19.83 | 35,735 | -0.09(-0.44%) |
May 05, 2022 | 20.00 | 20.00 | 19.83 | 19.91 | 42,026 | -0.21(-1.05%) |
May 04, 2022 | 19.97 | 20.13 | 19.93 | 20.13 | 72,980 | +0.16(+0.81%) |
May 03, 2022 | 20.04 | 20.04 | 19.96 | 19.96 | 38,010 | +0.05(+0.23%) |
May 02, 2022 | 19.99 | 19.99 | 19.90 | 19.92 | 25,123 | -0.13(-0.67%) |
Apr 29, 2022 | 20.08 | 20.14 | 20.05 | 20.05 | 28,693 | -0.13(-0.64%) |
Apr 28, 2022 | 20.18 | 20.18 | 20.12 | 20.18 | 31,181 | -0.01(-0.04%) |
Apr 27, 2022 | 20.27 | 20.28 | 20.18 | 20.19 | 550,583 | -0.08(-0.42%) |
Apr 26, 2022 | 20.33 | 20.33 | 20.24 | 20.27 | 51,297 | +0.03(+0.16%) |
Apr 25, 2022 | 20.23 | 20.27 | 20.21 | 20.24 | 23,175 | +0.16(+0.78%) |
Apr 22, 2022 | 20.06 | 20.14 | 20.06 | 20.08 | 24,115 | -0.02(-0.11%) |
Apr 21, 2022 | 20.22 | 20.22 | 20.10 | 20.11 | 59,585 | -0.15(-0.73%) |
Apr 20, 2022 | 20.22 | 20.27 | 20.22 | 20.25 | 39,467 | +0.12(+0.57%) |
Apr 19, 2022 | 20.19 | 20.22 | 20.14 | 20.14 | 41,527 | -0.14(-0.70%) |
Apr 18, 2022 | 20.35 | 20.37 | 20.28 | 20.28 | 26,463 | -0.07(-0.36%) |
Apr 14, 2022 | 20.41 | 20.41 | 20.35 | 20.35 | 19,390 | -0.17(-0.84%) |
Apr 13, 2022 | 20.55 | 20.57 | 20.52 | 20.53 | 52,922 | +0.03(+0.17%) |
Apr 12, 2022 | 20.52 | 20.54 | 20.48 | 20.49 | 32,225 | +0.06(+0.29%) |
Apr 11, 2022 | 20.47 | 20.48 | 20.42 | 20.43 | 26,717 | -0.11(-0.51%) |
Apr 08, 2022 | 20.57 | 20.61 | 20.53 | 20.54 | 24,378 | -0.11(-0.51%) |
Apr 07, 2022 | 20.68 | 20.70 | 20.64 | 20.64 | 26,395 | -0.04(-0.18%) |
Apr 06, 2022 | 20.65 | 20.71 | 20.65 | 20.68 | 79,454 | -0.11(-0.51%) |
Apr 05, 2022 | 20.92 | 20.94 | 20.77 | 20.79 | 437,741 | -0.22(-1.05%) |
Apr 04, 2022 | 20.98 | 21.01 | 20.94 | 21.01 | 64,188 | +0.02(+0.09%) |