Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.27 | 19.27 | 19.12 | 19.21 | 22,574 | +0.02(+0.10%) |
May 05, 2023 | 19.16 | 19.24 | 19.16 | 19.19 | 32,422 | +0.16(+0.84%) |
May 04, 2023 | 19.10 | 19.16 | 18.91 | 19.03 | 35,071 | -0.12(-0.61%) |
May 03, 2023 | 19.19 | 19.25 | 19.13 | 19.15 | 52,152 | -0.08(-0.42%) |
May 02, 2023 | 19.39 | 19.41 | 19.18 | 19.23 | 79,581 | -0.17(-0.90%) |
May 01, 2023 | 19.39 | 19.41 | 19.37 | 19.40 | 71,881 | +0.01(+0.07%) |
Apr 28, 2023 | 19.30 | 19.41 | 19.30 | 19.39 | 43,559 | -0.02(-0.10%) |
Apr 27, 2023 | 19.27 | 19.40 | 19.27 | 19.40 | 26,045 | +0.20(+1.03%) |
Apr 26, 2023 | 19.17 | 19.33 | 19.17 | 19.21 | 36,620 | -0.05(-0.27%) |
Apr 25, 2023 | 19.41 | 19.41 | 19.24 | 19.26 | 20,102 | -0.20(-1.04%) |
Apr 24, 2023 | 19.50 | 19.50 | 19.39 | 19.46 | 39,964 | +0.06(+0.29%) |
Apr 21, 2023 | 19.37 | 19.40 | 19.33 | 19.40 | 12,633 | +0.08(+0.44%) |
Apr 20, 2023 | 19.34 | 19.44 | 19.32 | 19.32 | 18,346 | -0.11(-0.59%) |
Apr 19, 2023 | 19.39 | 19.47 | 19.39 | 19.43 | 22,417 | -0.04(-0.18%) |
Apr 18, 2023 | 19.48 | 19.49 | 19.40 | 19.47 | 21,714 | -0.01(-0.05%) |
Apr 17, 2023 | 19.44 | 19.48 | 19.37 | 19.48 | 31,447 | +0.01(+0.05%) |
Apr 14, 2023 | 19.45 | 19.50 | 19.41 | 19.47 | 25,293 | +0.03(+0.14%) |
Apr 13, 2023 | 19.26 | 19.45 | 19.24 | 19.44 | 253,142 | +0.21(+1.07%) |
Apr 12, 2023 | 19.37 | 19.37 | 19.24 | 19.24 | 37,467 | -0.08(-0.44%) |
Apr 11, 2023 | 19.23 | 19.34 | 19.23 | 19.32 | 53,638 | +0.10(+0.53%) |
Apr 10, 2023 | 18.89 | 19.24 | 18.89 | 19.22 | 73,750 | +0.07(+0.34%) |
Apr 06, 2023 | 19.05 | 19.20 | 19.01 | 19.15 | 44,284 | +0.08(+0.44%) |
Apr 05, 2023 | 19.11 | 19.19 | 19.05 | 19.07 | 348,957 | -0.16(-0.83%) |
Apr 04, 2023 | 19.40 | 19.40 | 19.20 | 19.23 | 44,802 | -0.11(-0.58%) |
Apr 03, 2023 | 19.46 | 19.46 | 19.27 | 19.34 | 59,983 | -0.10(-0.53%) |
Mar 31, 2023 | 19.31 | 19.44 | 19.17 | 19.44 | 83,408 | +0.16(+0.83%) |
Mar 30, 2023 | 19.25 | 19.32 | 19.07 | 19.28 | 229,749 | +0.19(+0.98%) |
Mar 29, 2023 | 18.97 | 19.14 | 18.92 | 19.10 | 47,039 | +0.19(+0.99%) |
Mar 28, 2023 | 19.12 | 19.12 | 18.82 | 18.91 | 88,546 | +0.06(+0.30%) |
Mar 27, 2023 | 18.95 | 18.95 | 18.76 | 18.85 | 55,850 | +0.08(+0.45%) |
Mar 24, 2023 | 18.64 | 18.81 | 18.64 | 18.77 | 37,540 | -0.08(-0.45%) |
Mar 23, 2023 | 18.96 | 19.07 | 18.77 | 18.85 | 61,186 | -0.16(-0.84%) |
Mar 22, 2023 | 19.14 | 19.14 | 18.95 | 19.01 | 67,238 | -0.16(-0.82%) |
Mar 21, 2023 | 18.98 | 19.17 | 18.89 | 19.17 | 26,994 | +0.36(+1.93%) |
Mar 20, 2023 | 18.74 | 18.89 | 18.73 | 18.80 | 64,794 | +0.01(+0.05%) |
Mar 17, 2023 | 18.94 | 19.03 | 18.74 | 18.80 | 80,626 | -0.27(-1.42%) |
Mar 16, 2023 | 18.75 | 19.11 | 18.75 | 19.07 | 103,550 | +0.20(+1.04%) |
Mar 15, 2023 | 18.79 | 18.91 | 18.70 | 18.87 | 90,754 | -0.26(-1.36%) |
Mar 14, 2023 | 19.08 | 19.19 | 19.01 | 19.13 | 190,901 | +0.23(+1.23%) |
Mar 13, 2023 | 18.84 | 19.05 | 18.81 | 18.90 | 255,509 | -0.26(-1.36%) |
Mar 10, 2023 | 19.29 | 19.37 | 19.10 | 19.16 | 40,200 | -0.20(-1.06%) |
Mar 09, 2023 | 19.56 | 19.68 | 19.36 | 19.36 | 149,312 | -0.26(-1.33%) |
Mar 08, 2023 | 19.66 | 19.70 | 19.57 | 19.62 | 19,484 | -0.07(-0.33%) |
Mar 07, 2023 | 19.78 | 19.79 | 19.68 | 19.69 | 13,792 | -0.07(-0.33%) |
Mar 06, 2023 | 19.70 | 19.83 | 19.67 | 19.75 | 46,477 | +0.02(+0.12%) |
Mar 03, 2023 | 19.61 | 19.74 | 19.61 | 19.73 | 45,643 | +0.14(+0.69%) |
Mar 02, 2023 | 19.56 | 19.60 | 19.53 | 19.60 | 57,448 | +0.05(+0.24%) |
Mar 01, 2023 | 19.54 | 19.59 | 19.47 | 19.55 | 71,831 | +0.02(+0.12%) |
Feb 28, 2023 | 19.61 | 19.62 | 19.51 | 19.53 | 33,890 | -0.07(-0.36%) |
Feb 27, 2023 | 19.53 | 19.62 | 19.48 | 19.60 | 42,550 | +0.14(+0.72%) |
Feb 24, 2023 | 19.29 | 19.59 | 19.29 | 19.46 | 145,586 | -0.05(-0.26%) |
Feb 23, 2023 | 19.46 | 19.51 | 19.36 | 19.51 | 52,715 | +0.17(+0.89%) |
Feb 22, 2023 | 19.27 | 19.34 | 19.26 | 19.34 | 41,588 | +0.07(+0.34%) |
Feb 21, 2023 | 19.34 | 19.39 | 19.22 | 19.27 | 10,242 | -0.17(-0.86%) |
Feb 17, 2023 | 19.34 | 19.48 | 19.33 | 19.44 | 118,048 | +0.00(+0.00%) |
Feb 16, 2023 | 19.48 | 19.49 | 19.41 | 19.44 | 67,407 | -0.10(-0.52%) |
Feb 15, 2023 | 19.47 | 19.54 | 19.43 | 19.54 | 79,722 | +0.06(+0.29%) |
Feb 14, 2023 | 19.47 | 19.49 | 19.42 | 19.48 | 24,548 | +0.06(+0.33%) |
Feb 13, 2023 | 19.45 | 19.49 | 19.39 | 19.42 | 59,142 | -0.02(-0.10%) |
Feb 10, 2023 | 19.45 | 19.45 | 19.32 | 19.44 | 76,900 | -0.07(-0.38%) |
Feb 09, 2023 | 19.63 | 19.67 | 19.51 | 19.51 | 36,746 | -0.07(-0.38%) |
Feb 08, 2023 | 19.70 | 19.70 | 19.57 | 19.59 | 45,758 | -0.14(-0.70%) |
Feb 07, 2023 | 19.57 | 19.75 | 19.57 | 19.72 | 53,355 | +0.07(+0.35%) |
Feb 06, 2023 | 19.71 | 19.71 | 19.55 | 19.66 | 70,820 | -0.03(-0.17%) |
Feb 03, 2023 | 19.71 | 19.76 | 19.62 | 19.69 | 154,802 | -0.06(-0.28%) |
Feb 02, 2023 | 19.70 | 19.78 | 19.64 | 19.74 | 72,562 | +0.18(+0.90%) |
Feb 01, 2023 | 19.55 | 19.59 | 19.47 | 19.57 | 10,225 | +0.06(+0.33%) |
Jan 31, 2023 | 19.38 | 19.52 | 19.38 | 19.50 | 120,984 | +0.12(+0.62%) |
Jan 30, 2023 | 19.46 | 19.48 | 19.38 | 19.38 | 66,735 | -0.08(-0.40%) |
Jan 27, 2023 | 19.54 | 19.54 | 19.45 | 19.46 | 95,107 | -0.07(-0.36%) |
Jan 26, 2023 | 19.50 | 19.53 | 19.41 | 19.53 | 21,684 | +0.11(+0.55%) |
Jan 25, 2023 | 19.39 | 19.47 | 19.37 | 19.42 | 27,608 | -0.01(-0.07%) |
Jan 24, 2023 | 19.49 | 19.49 | 19.40 | 19.44 | 46,869 | -0.05(-0.24%) |
Jan 23, 2023 | 19.44 | 19.50 | 19.39 | 19.48 | 197,525 | +0.11(+0.56%) |
Jan 20, 2023 | 19.38 | 19.46 | 19.35 | 19.38 | 60,923 | +0.04(+0.20%) |
Jan 19, 2023 | 19.39 | 19.42 | 19.28 | 19.34 | 83,489 | -0.08(-0.42%) |
Jan 18, 2023 | 19.60 | 19.60 | 19.42 | 19.42 | 40,622 | -0.12(-0.64%) |
Jan 17, 2023 | 19.61 | 19.61 | 19.42 | 19.54 | 224,042 | -0.06(-0.33%) |
Jan 13, 2023 | 19.51 | 19.62 | 19.51 | 19.61 | 23,807 | +0.04(+0.21%) |
Jan 12, 2023 | 19.53 | 19.58 | 19.47 | 19.57 | 29,725 | +0.07(+0.38%) |
Jan 11, 2023 | 19.45 | 19.52 | 19.45 | 19.49 | 42,362 | +0.08(+0.43%) |
Jan 10, 2023 | 19.43 | 19.45 | 19.38 | 19.41 | 41,342 | +0.00(+0.00%) |
Jan 09, 2023 | 19.41 | 19.43 | 19.34 | 19.41 | 116,095 | +0.04(+0.19%) |
Jan 06, 2023 | 19.32 | 19.37 | 19.26 | 19.37 | 53,045 | +0.14(+0.74%) |
Jan 05, 2023 | 19.22 | 19.26 | 19.17 | 19.23 | 54,313 | +0.06(+0.34%) |
Jan 04, 2023 | 19.14 | 19.19 | 19.09 | 19.17 | 52,700 | +0.12(+0.65%) |
Jan 03, 2023 | 19.05 | 19.14 | 18.98 | 19.04 | 101,200 | -0.03(-0.15%) |
Dec 30, 2022 | 19.09 | 19.10 | 18.96 | 19.07 | 131,620 | +0.06(+0.29%) |
Dec 29, 2022 | 18.93 | 19.08 | 18.87 | 19.01 | 86,243 | +0.12(+0.61%) |
Dec 28, 2022 | 19.05 | 19.10 | 18.88 | 18.90 | 115,060 | -0.18(-0.92%) |
Dec 27, 2022 | 19.24 | 19.29 | 19.06 | 19.07 | 146,857 | -0.11(-0.59%) |
Dec 23, 2022 | 19.06 | 19.23 | 19.06 | 19.19 | 64,114 | +0.08(+0.42%) |
Dec 22, 2022 | 19.11 | 19.28 | 19.06 | 19.11 | 60,877 | -0.11(-0.57%) |
Dec 21, 2022 | 19.17 | 19.36 | 19.09 | 19.22 | 121,324 | +0.12(+0.63%) |
Dec 20, 2022 | 19.12 | 19.17 | 19.06 | 19.10 | 120,049 | -0.01(-0.05%) |
Dec 19, 2022 | 19.14 | 19.15 | 19.06 | 19.11 | 60,374 | -0.05(-0.24%) |
Dec 16, 2022 | 19.18 | 19.36 | 19.14 | 19.15 | 1,485,659 | -0.12(-0.62%) |
Dec 15, 2022 | 19.22 | 19.27 | 19.18 | 19.27 | 65,948 | -0.06(-0.31%) |
Dec 14, 2022 | 19.43 | 19.49 | 19.25 | 19.33 | 60,409 | -0.11(-0.54%) |
Dec 13, 2022 | 19.38 | 19.47 | 19.34 | 19.44 | 105,354 | +0.13(+0.68%) |
Dec 12, 2022 | 19.25 | 19.38 | 19.25 | 19.31 | 169,609 | +0.04(+0.23%) |
Dec 09, 2022 | 19.15 | 19.32 | 19.15 | 19.26 | 90,220 | +0.04(+0.19%) |
Dec 08, 2022 | 19.20 | 19.24 | 19.14 | 19.23 | 109,210 | +0.09(+0.48%) |
Dec 07, 2022 | 19.10 | 19.18 | 19.06 | 19.14 | 171,634 | -0.00(-0.02%) |
Dec 06, 2022 | 19.22 | 19.26 | 19.09 | 19.14 | 58,622 | -0.12(-0.61%) |
Dec 05, 2022 | 19.23 | 19.37 | 19.20 | 19.26 | 101,923 | -0.05(-0.27%) |
Dec 02, 2022 | 19.36 | 19.36 | 19.25 | 19.31 | 55,311 | -0.02(-0.12%) |
Dec 01, 2022 | 19.38 | 19.40 | 19.16 | 19.33 | 298,027 | -0.00(-0.02%) |
Nov 30, 2022 | 19.14 | 19.39 | 19.02 | 19.34 | 71,647 | +0.17(+0.91%) |
Nov 29, 2022 | 19.41 | 19.41 | 19.00 | 19.16 | 85,421 | +0.14(+0.72%) |
Nov 28, 2022 | 19.16 | 19.30 | 18.98 | 19.03 | 78,561 | -0.25(-1.29%) |
Nov 25, 2022 | 19.29 | 19.38 | 19.25 | 19.27 | 18,508 | +0.01(+0.05%) |
Nov 23, 2022 | 19.19 | 19.29 | 19.17 | 19.26 | 74,469 | +0.07(+0.38%) |
Nov 22, 2022 | 19.10 | 19.25 | 19.08 | 19.19 | 87,678 | +0.10(+0.52%) |
Nov 21, 2022 | 19.04 | 19.13 | 19.04 | 19.09 | 47,999 | +0.01(+0.05%) |
Nov 18, 2022 | 19.07 | 19.14 | 19.04 | 19.08 | 28,495 | +0.03(+0.14%) |
Nov 17, 2022 | 18.95 | 19.13 | 18.95 | 19.05 | 44,035 | +0.00(+0.00%) |
Nov 16, 2022 | 19.02 | 19.14 | 19.00 | 19.05 | 45,087 | -0.06(-0.33%) |
Nov 15, 2022 | 19.15 | 19.15 | 19.02 | 19.12 | 51,650 | +0.10(+0.53%) |
Nov 14, 2022 | 19.04 | 19.08 | 19.02 | 19.02 | 29,367 | -0.07(-0.38%) |
Nov 11, 2022 | 19.03 | 19.09 | 19.00 | 19.09 | 31,138 | +0.11(+0.58%) |
Nov 10, 2022 | 18.80 | 18.98 | 18.69 | 18.98 | 72,076 | +0.30(+1.61%) |
Nov 09, 2022 | 18.93 | 18.93 | 18.56 | 18.68 | 60,692 | -0.26(-1.35%) |
Nov 08, 2022 | 19.07 | 19.07 | 18.89 | 18.93 | 48,928 | -0.14(-0.72%) |
Nov 07, 2022 | 18.98 | 19.13 | 18.97 | 19.07 | 72,456 | +0.09(+0.48%) |
Nov 04, 2022 | 19.01 | 19.01 | 18.86 | 18.98 | 19,259 | +0.06(+0.34%) |
Nov 03, 2022 | 18.86 | 19.02 | 18.83 | 18.92 | 43,406 | -0.16(-0.86%) |
Nov 02, 2022 | 19.12 | 19.18 | 19.02 | 19.08 | 43,960 | -0.05(-0.29%) |
Nov 01, 2022 | 19.05 | 19.20 | 18.98 | 19.14 | 54,419 | +0.04(+0.19%) |
Oct 31, 2022 | 19.22 | 19.26 | 18.91 | 19.10 | 120,295 | -0.15(-0.76%) |
Oct 28, 2022 | 19.18 | 19.27 | 19.11 | 19.25 | 58,012 | +0.18(+0.96%) |
Oct 27, 2022 | 18.98 | 19.13 | 18.97 | 19.06 | 45,547 | +0.16(+0.82%) |
Oct 26, 2022 | 18.81 | 19.06 | 18.81 | 18.91 | 18,024 | -0.05(-0.24%) |
Oct 25, 2022 | 18.82 | 18.95 | 18.81 | 18.95 | 34,143 | +0.24(+1.27%) |
Oct 24, 2022 | 18.90 | 18.90 | 18.62 | 18.72 | 111,878 | -0.09(-0.46%) |
Oct 21, 2022 | 18.69 | 18.83 | 18.69 | 18.80 | 40,720 | -0.01(-0.07%) |
Oct 20, 2022 | 18.89 | 18.94 | 18.76 | 18.82 | 20,450 | +0.03(+0.16%) |
Oct 19, 2022 | 18.78 | 18.80 | 18.76 | 18.79 | 23,370 | -0.05(-0.25%) |
Oct 18, 2022 | 18.88 | 18.91 | 18.81 | 18.83 | 31,478 | +0.10(+0.51%) |
Oct 17, 2022 | 18.62 | 18.74 | 18.62 | 18.74 | 45,256 | +0.16(+0.86%) |
Oct 14, 2022 | 18.63 | 18.67 | 18.43 | 18.58 | 36,919 | +0.01(+0.05%) |
Oct 13, 2022 | 18.25 | 18.58 | 18.23 | 18.57 | 48,799 | +0.09(+0.49%) |
Oct 12, 2022 | 18.45 | 18.55 | 18.42 | 18.48 | 35,954 | +0.05(+0.27%) |
Oct 11, 2022 | 18.40 | 18.57 | 18.37 | 18.43 | 130,110 | +0.04(+0.22%) |
Oct 10, 2022 | 18.55 | 18.63 | 18.37 | 18.39 | 60,743 | -0.25(-1.37%) |
Oct 07, 2022 | 18.69 | 18.69 | 18.59 | 18.64 | 29,967 | -0.09(-0.49%) |
Oct 06, 2022 | 18.73 | 18.82 | 18.68 | 18.73 | 22,195 | +0.00(+0.00%) |
Oct 05, 2022 | 18.65 | 18.75 | 18.56 | 18.73 | 54,411 | +0.05(+0.29%) |
Oct 04, 2022 | 18.47 | 18.71 | 18.46 | 18.68 | 102,466 | +0.35(+1.88%) |
Oct 03, 2022 | 18.28 | 18.40 | 18.27 | 18.33 | 143,134 | +0.05(+0.25%) |
Sep 30, 2022 | 18.21 | 18.42 | 17.79 | 18.29 | 98,803 | +0.07(+0.39%) |
Sep 29, 2022 | 18.28 | 18.36 | 18.14 | 18.22 | 112,853 | -0.09(-0.49%) |
Sep 28, 2022 | 18.22 | 18.45 | 18.10 | 18.31 | 127,475 | +0.00(+0.03%) |
Sep 27, 2022 | 18.42 | 18.45 | 18.28 | 18.30 | 58,243 | -0.03(-0.15%) |
Sep 26, 2022 | 18.39 | 18.41 | 18.30 | 18.33 | 26,994 | -0.07(-0.37%) |
Sep 23, 2022 | 18.42 | 18.50 | 18.23 | 18.40 | 622,040 | -0.24(-1.31%) |
Sep 22, 2022 | 18.50 | 18.68 | 18.41 | 18.64 | 131,196 | +0.27(+1.48%) |
Sep 21, 2022 | 18.62 | 18.78 | 18.23 | 18.37 | 144,577 | -0.32(-1.72%) |
Sep 20, 2022 | 18.67 | 18.72 | 18.61 | 18.69 | 51,620 | -0.07(-0.38%) |
Sep 19, 2022 | 18.61 | 18.79 | 18.61 | 18.76 | 52,610 | +0.13(+0.70%) |
Sep 16, 2022 | 18.57 | 18.69 | 18.49 | 18.63 | 128,087 | -0.05(-0.24%) |
Sep 15, 2022 | 18.75 | 18.79 | 18.67 | 18.68 | 43,473 | -0.05(-0.24%) |
Sep 14, 2022 | 18.70 | 18.84 | 18.61 | 18.72 | 62,081 | -0.04(-0.19%) |
Sep 13, 2022 | 18.85 | 18.88 | 18.76 | 18.76 | 20,060 | -0.20(-1.05%) |
Sep 12, 2022 | 18.99 | 19.09 | 18.94 | 18.96 | 39,735 | +0.04(+0.19%) |
Sep 09, 2022 | 18.85 | 19.03 | 18.85 | 18.92 | 92,868 | +0.06(+0.30%) |
Sep 08, 2022 | 18.65 | 18.89 | 18.65 | 18.87 | 72,522 | +0.12(+0.66%) |
Sep 07, 2022 | 18.59 | 18.76 | 18.57 | 18.74 | 11,984 | +0.14(+0.78%) |
Sep 06, 2022 | 18.55 | 18.60 | 18.48 | 18.60 | 15,375 | +0.09(+0.49%) |
Sep 02, 2022 | 18.60 | 18.70 | 18.43 | 18.51 | 33,740 | -0.09(-0.49%) |
Sep 01, 2022 | 18.47 | 18.60 | 18.39 | 18.60 | 330,702 | +0.12(+0.64%) |
Aug 31, 2022 | 18.56 | 18.59 | 18.45 | 18.48 | 52,802 | -0.07(-0.39%) |
Aug 30, 2022 | 18.73 | 18.77 | 18.52 | 18.55 | 74,831 | -0.18(-0.99%) |
Aug 29, 2022 | 18.67 | 18.76 | 18.66 | 18.74 | 12,141 | +0.00(+0.02%) |
Aug 26, 2022 | 19.00 | 19.00 | 18.72 | 18.73 | 20,200 | -0.19(-1.00%) |
Aug 25, 2022 | 18.87 | 18.93 | 18.85 | 18.92 | 14,116 | +0.08(+0.41%) |
Aug 24, 2022 | 18.84 | 18.86 | 18.78 | 18.85 | 41,771 | +0.05(+0.29%) |
Aug 23, 2022 | 18.79 | 18.84 | 18.74 | 18.79 | 202,029 | +0.04(+0.24%) |
Aug 22, 2022 | 18.76 | 18.85 | 18.75 | 18.75 | 61,678 | -0.13(-0.71%) |
Aug 19, 2022 | 18.99 | 18.99 | 18.88 | 18.88 | 50,550 | -0.20(-1.04%) |
Aug 18, 2022 | 19.03 | 19.10 | 18.97 | 19.08 | 41,470 | +0.02(+0.12%) |
Aug 17, 2022 | 19.07 | 19.11 | 19.03 | 19.06 | 46,874 | -0.09(-0.49%) |
Aug 16, 2022 | 19.18 | 19.20 | 19.10 | 19.15 | 192,028 | -0.02(-0.09%) |
Aug 15, 2022 | 19.10 | 19.21 | 19.10 | 19.17 | 82,450 | -0.07(-0.37%) |
Aug 12, 2022 | 19.16 | 19.27 | 19.16 | 19.24 | 59,230 | +0.17(+0.90%) |
Aug 11, 2022 | 19.19 | 19.30 | 19.07 | 19.07 | 212,738 | -0.05(-0.24%) |
Aug 10, 2022 | 19.02 | 19.16 | 19.01 | 19.12 | 29,001 | +0.18(+0.95%) |
Aug 09, 2022 | 19.02 | 19.02 | 18.86 | 18.94 | 65,467 | -0.07(-0.38%) |
Aug 08, 2022 | 19.07 | 19.12 | 18.96 | 19.01 | 53,031 | -0.04(-0.24%) |
Aug 05, 2022 | 18.88 | 19.06 | 18.88 | 19.05 | 78,362 | +0.14(+0.71%) |
Aug 04, 2022 | 18.93 | 18.98 | 18.86 | 18.92 | 34,928 | -0.01(-0.05%) |
Aug 03, 2022 | 18.81 | 19.00 | 18.81 | 18.93 | 81,396 | +0.12(+0.62%) |
Aug 02, 2022 | 18.61 | 18.89 | 18.61 | 18.81 | 98,497 | +0.09(+0.48%) |
Aug 01, 2022 | 18.71 | 18.80 | 18.68 | 18.72 | 262,271 | -0.01(-0.05%) |
Jul 29, 2022 | 18.73 | 18.78 | 18.68 | 18.73 | 74,305 | +0.05(+0.24%) |
Jul 28, 2022 | 18.58 | 18.70 | 18.53 | 18.68 | 30,957 | +0.04(+0.24%) |
Jul 27, 2022 | 18.49 | 18.69 | 18.49 | 18.64 | 51,625 | +0.14(+0.73%) |
Jul 26, 2022 | 18.44 | 18.54 | 18.44 | 18.50 | 49,372 | -0.09(-0.48%) |
Jul 25, 2022 | 18.56 | 18.70 | 18.56 | 18.59 | 84,831 | -0.02(-0.12%) |
Jul 22, 2022 | 18.62 | 18.71 | 18.51 | 18.62 | 20,285 | -0.07(-0.38%) |
Jul 21, 2022 | 18.57 | 18.72 | 18.50 | 18.69 | 71,723 | +0.07(+0.39%) |
Jul 20, 2022 | 18.48 | 18.74 | 18.48 | 18.62 | 87,815 | +0.07(+0.36%) |
Jul 19, 2022 | 18.31 | 18.57 | 18.31 | 18.55 | 67,855 | +0.32(+1.77%) |
Jul 18, 2022 | 18.40 | 18.45 | 18.21 | 18.23 | 89,364 | -0.16(-0.85%) |
Jul 15, 2022 | 18.20 | 18.38 | 18.06 | 18.38 | 171,635 | +0.19(+1.04%) |
Jul 14, 2022 | 18.07 | 18.19 | 18.00 | 18.19 | 125,496 | -0.01(-0.05%) |
Jul 13, 2022 | 18.04 | 18.23 | 18.03 | 18.20 | 98,303 | +0.01(+0.05%) |
Jul 12, 2022 | 18.17 | 18.22 | 18.13 | 18.19 | 84,697 | +0.01(+0.05%) |
Jul 11, 2022 | 18.18 | 18.24 | 18.08 | 18.19 | 76,373 | -0.09(-0.51%) |
Jul 08, 2022 | 18.15 | 18.39 | 18.14 | 18.28 | 113,735 | +0.08(+0.46%) |
Jul 07, 2022 | 17.95 | 18.22 | 17.95 | 18.19 | 70,592 | +0.35(+1.96%) |
Jul 06, 2022 | 17.77 | 17.88 | 17.76 | 17.84 | 388,590 | +0.04(+0.25%) |
Jul 05, 2022 | 17.76 | 17.84 | 17.67 | 17.80 | 33,600 | -0.04(-0.20%) |
Jul 01, 2022 | 17.80 | 17.85 | 17.76 | 17.84 | 123,687 | +0.00(+0.00%) |
Jun 30, 2022 | 17.78 | 17.88 | 17.74 | 17.84 | 162,187 | +0.00(+0.00%) |
Jun 29, 2022 | 18.02 | 18.02 | 17.82 | 17.84 | 134,798 | -0.21(-1.14%) |
Jun 28, 2022 | 18.30 | 18.35 | 18.02 | 18.04 | 61,128 | -0.22(-1.20%) |
Jun 27, 2022 | 18.32 | 18.35 | 18.24 | 18.26 | 31,190 | +0.00(+0.02%) |
Jun 24, 2022 | 18.19 | 18.34 | 18.16 | 18.26 | 217,319 | +0.10(+0.57%) |
Jun 23, 2022 | 18.08 | 18.16 | 18.00 | 18.15 | 38,749 | +0.09(+0.49%) |
Jun 22, 2022 | 18.12 | 18.14 | 18.06 | 18.06 | 27,899 | -0.13(-0.71%) |
Jun 21, 2022 | 18.31 | 18.36 | 18.19 | 18.19 | 180,381 | -0.03(-0.15%) |
Jun 17, 2022 | 18.13 | 18.31 | 18.13 | 18.22 | 80,841 | +0.15(+0.82%) |
Jun 16, 2022 | 18.27 | 18.27 | 17.99 | 18.07 | 323,244 | -0.37(-2.03%) |
Jun 15, 2022 | 18.36 | 18.53 | 18.34 | 18.45 | 66,146 | +0.19(+1.03%) |
Jun 14, 2022 | 18.13 | 18.29 | 18.13 | 18.26 | 469,779 | +0.11(+0.59%) |
Jun 13, 2022 | 18.39 | 18.41 | 17.89 | 18.15 | 257,385 | -0.39(-2.09%) |
Jun 10, 2022 | 18.61 | 18.64 | 18.44 | 18.54 | 107,762 | -0.21(-1.10%) |
Jun 09, 2022 | 18.81 | 18.88 | 18.73 | 18.75 | 44,460 | -0.08(-0.40%) |
Jun 08, 2022 | 18.93 | 18.99 | 18.80 | 18.82 | 132,784 | -0.13(-0.71%) |
Jun 07, 2022 | 18.94 | 19.00 | 18.88 | 18.96 | 62,119 | -0.04(-0.23%) |
Jun 06, 2022 | 19.03 | 19.07 | 18.97 | 19.00 | 52,204 | -0.02(-0.09%) |
Jun 03, 2022 | 19.14 | 19.14 | 19.02 | 19.02 | 62,218 | -0.12(-0.61%) |
Jun 02, 2022 | 19.07 | 19.14 | 19.06 | 19.14 | 91,041 | +0.01(+0.05%) |