Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.07 | 22.51 | 22.07 | 22.23 | 1,380 | -0.34(-1.48%) |
May 30, 2023 | 22.20 | 22.57 | 22.20 | 22.57 | 1,020 | -0.19(-0.83%) |
May 26, 2023 | 22.34 | 22.76 | 22.34 | 22.76 | 1,267 | +0.21(+0.95%) |
May 25, 2023 | 22.24 | 22.55 | 22.18 | 22.55 | 2,003 | +0.27(+1.19%) |
May 24, 2023 | 22.51 | 22.51 | 22.28 | 22.28 | 2,870 | -0.11(-0.49%) |
May 23, 2023 | 22.52 | 22.57 | 22.39 | 22.39 | 1,529 | -0.78(-3.37%) |
May 22, 2023 | 22.65 | 23.17 | 22.64 | 23.17 | 1,930 | +0.51(+2.25%) |
May 19, 2023 | 22.82 | 22.86 | 22.66 | 22.66 | 4,040 | -0.32(-1.41%) |
May 18, 2023 | 22.74 | 22.98 | 22.74 | 22.98 | 716 | +0.05(+0.24%) |
May 17, 2023 | 22.86 | 22.97 | 22.86 | 22.93 | 4,537 | -0.29(-1.25%) |
May 16, 2023 | 23.41 | 23.50 | 23.22 | 23.22 | 37,274 | -0.05(-0.21%) |
May 15, 2023 | 23.41 | 23.41 | 23.27 | 23.27 | 1,200 | +0.42(+1.84%) |
May 12, 2023 | 23.18 | 23.30 | 22.85 | 22.85 | 3,828 | -0.23(-1.00%) |
May 11, 2023 | 23.08 | 23.24 | 23.03 | 23.08 | 75,541 | -0.22(-0.94%) |
May 10, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 939 | -0.07(-0.30%) |
May 09, 2023 | 23.36 | 23.62 | 23.36 | 23.37 | 25,588 | -0.13(-0.55%) |
May 08, 2023 | 23.38 | 23.70 | 23.38 | 23.50 | 1,831 | -0.20(-0.86%) |
May 05, 2023 | 23.52 | 23.70 | 23.52 | 23.70 | 12,659 | +0.03(+0.13%) |
May 04, 2023 | 23.49 | 23.68 | 23.40 | 23.68 | 73,421 | +0.41(+1.78%) |
May 03, 2023 | 23.32 | 23.40 | 23.25 | 23.26 | 7,355 | +0.28(+1.22%) |
May 02, 2023 | 22.77 | 22.98 | 22.43 | 22.98 | 7,631 | +0.38(+1.68%) |
May 01, 2023 | 23.18 | 23.28 | 22.60 | 22.60 | 988 | -0.52(-2.25%) |
Apr 28, 2023 | 22.90 | 23.12 | 22.90 | 23.12 | 32,689 | +0.02(+0.06%) |
Apr 27, 2023 | 23.02 | 23.11 | 23.02 | 23.11 | 29,174 | -0.04(-0.17%) |
Apr 26, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 31,105 | +0.13(+0.59%) |
Apr 25, 2023 | 22.81 | 23.01 | 22.77 | 23.01 | 55,328 | +0.31(+1.37%) |
Apr 24, 2023 | 22.79 | 23.37 | 22.70 | 22.70 | 40,506 | +0.00(+0.00%) |
Apr 21, 2023 | 22.79 | 22.91 | 22.60 | 22.70 | 92,089 | +0.03(+0.13%) |
Apr 20, 2023 | 22.62 | 22.90 | 22.61 | 22.67 | 30,685 | +0.22(+0.98%) |
Apr 19, 2023 | 22.45 | 22.57 | 22.42 | 22.45 | 120,487 | +0.32(+1.45%) |
Apr 18, 2023 | 22.05 | 22.25 | 21.96 | 22.13 | 147,076 | +0.12(+0.55%) |
Apr 17, 2023 | 22.13 | 22.30 | 21.98 | 22.01 | 161,789 | -0.08(-0.36%) |
Apr 14, 2023 | 22.23 | 22.35 | 22.07 | 22.09 | 173,186 | -0.24(-1.07%) |
Apr 13, 2023 | 22.21 | 22.33 | 22.15 | 22.33 | 218,397 | -0.09(-0.40%) |
Apr 12, 2023 | 22.22 | 22.50 | 22.11 | 22.42 | 166,843 | +0.18(+0.80%) |
Apr 11, 2023 | 22.21 | 22.27 | 22.07 | 22.24 | 154,412 | +0.02(+0.10%) |
Apr 10, 2023 | 21.05 | 22.45 | 21.05 | 22.22 | 192,995 | -0.08(-0.36%) |
Apr 06, 2023 | 22.30 | 22.56 | 22.18 | 22.30 | 55,288 | +0.11(+0.50%) |
Apr 05, 2023 | 22.25 | 22.52 | 22.18 | 22.19 | 52,101 | -0.27(-1.19%) |
Apr 04, 2023 | 22.41 | 22.46 | 22.35 | 22.46 | 62,623 | +0.20(+0.88%) |
Apr 03, 2023 | 22.17 | 22.46 | 22.03 | 22.26 | 50,039 | +0.18(+0.82%) |
Mar 31, 2023 | 22.31 | 22.32 | 22.05 | 22.08 | 145,126 | +0.08(+0.36%) |
Mar 30, 2023 | 22.02 | 22.18 | 21.93 | 22.00 | 3,973 | -0.20(-0.90%) |
Mar 29, 2023 | 21.87 | 22.20 | 21.83 | 22.20 | 2,988 | +0.67(+3.11%) |
Mar 28, 2023 | 21.46 | 21.85 | 21.46 | 21.53 | 6,711 | -0.17(-0.78%) |
Mar 27, 2023 | 21.78 | 21.78 | 21.62 | 21.70 | 5,869 | +0.16(+0.74%) |
Mar 24, 2023 | 21.69 | 21.71 | 21.54 | 21.54 | 8,253 | -0.35(-1.60%) |
Mar 23, 2023 | 21.52 | 21.89 | 21.33 | 21.89 | 14,035 | +0.45(+2.10%) |
Mar 22, 2023 | 21.38 | 21.68 | 21.38 | 21.44 | 4,073 | +0.18(+0.85%) |
Mar 21, 2023 | 21.18 | 21.36 | 21.11 | 21.26 | 3,431 | -0.01(-0.07%) |
Mar 20, 2023 | 21.12 | 21.33 | 21.05 | 21.27 | 4,347 | +0.58(+2.83%) |
Mar 17, 2023 | 20.72 | 20.76 | 20.66 | 20.69 | 4,954 | -0.37(-1.76%) |
Mar 16, 2023 | 20.85 | 21.10 | 20.84 | 21.06 | 3,162 | +0.77(+3.79%) |
Mar 15, 2023 | 20.10 | 20.45 | 20.06 | 20.29 | 2,665 | -0.15(-0.73%) |
Mar 14, 2023 | 20.50 | 20.75 | 20.40 | 20.44 | 6,458 | -0.02(-0.10%) |
Mar 13, 2023 | 20.50 | 20.50 | 20.27 | 20.46 | 2,568 | +0.23(+1.16%) |
Mar 10, 2023 | 20.35 | 20.49 | 20.23 | 20.23 | 2,786 | +0.27(+1.33%) |
Mar 09, 2023 | 20.24 | 20.27 | 19.96 | 19.96 | 10,489 | -0.43(-2.11%) |
Mar 08, 2023 | 20.11 | 20.70 | 20.11 | 20.39 | 4,516 | -0.01(-0.05%) |
Mar 07, 2023 | 20.33 | 20.41 | 20.12 | 20.40 | 6,765 | -0.16(-0.75%) |
Mar 06, 2023 | 20.36 | 20.91 | 20.36 | 20.55 | 1,902 | +0.11(+0.51%) |
Mar 03, 2023 | 20.16 | 20.45 | 20.08 | 20.45 | 8,620 | +0.27(+1.34%) |
Mar 02, 2023 | 20.02 | 20.18 | 19.87 | 20.18 | 4,192 | +0.42(+2.13%) |
Mar 01, 2023 | 19.81 | 20.18 | 19.76 | 19.76 | 2,744 | -0.40(-1.98%) |
Feb 28, 2023 | 20.21 | 20.48 | 20.16 | 20.16 | 4,192 | -0.13(-0.64%) |
Feb 27, 2023 | 20.37 | 20.50 | 20.17 | 20.29 | 10,573 | -0.19(-0.93%) |
Feb 24, 2023 | 20.07 | 20.48 | 20.07 | 20.48 | 6,823 | +0.17(+0.84%) |
Feb 23, 2023 | 20.12 | 20.31 | 20.12 | 20.31 | 2,252 | +0.27(+1.37%) |
Feb 22, 2023 | 20.13 | 20.17 | 20.04 | 20.04 | 4,122 | -0.16(-0.82%) |
Feb 21, 2023 | 20.20 | 20.20 | 19.96 | 20.20 | 8,950 | +0.52(+2.64%) |
Feb 17, 2023 | 19.90 | 19.90 | 19.68 | 19.68 | 4,369 | -0.23(-1.13%) |
Feb 16, 2023 | 19.57 | 20.12 | 19.57 | 19.91 | 5,830 | +0.14(+0.68%) |
Feb 15, 2023 | 19.55 | 19.98 | 19.55 | 19.77 | 7,289 | +0.10(+0.51%) |
Feb 14, 2023 | 19.88 | 19.97 | 19.59 | 19.67 | 3,580 | -0.01(-0.08%) |
Feb 13, 2023 | 19.50 | 19.95 | 19.43 | 19.68 | 6,351 | -0.24(-1.18%) |
Feb 10, 2023 | 19.16 | 19.92 | 19.04 | 19.92 | 3,952 | +0.74(+3.86%) |
Feb 09, 2023 | 19.27 | 19.29 | 19.06 | 19.18 | 9,301 | +0.05(+0.25%) |
Feb 08, 2023 | 19.21 | 19.54 | 19.07 | 19.13 | 10,945 | +0.35(+1.87%) |
Feb 07, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 2,270 | -0.37(-1.93%) |
Feb 06, 2023 | 19.15 | 19.39 | 18.96 | 19.15 | 19,409 | -0.51(-2.59%) |
Feb 03, 2023 | 19.51 | 19.86 | 19.28 | 19.66 | 13,976 | -0.04(-0.18%) |
Feb 02, 2023 | 19.41 | 20.00 | 19.41 | 19.70 | 5,258 | +0.48(+2.48%) |
Feb 01, 2023 | 19.30 | 19.70 | 19.10 | 19.22 | 3,836 | -0.15(-0.78%) |
Jan 31, 2023 | 19.27 | 19.39 | 18.84 | 19.37 | 6,298 | +0.08(+0.40%) |
Jan 30, 2023 | 19.24 | 19.81 | 19.14 | 19.29 | 14,752 | +0.17(+0.88%) |
Jan 27, 2023 | 19.01 | 19.32 | 18.85 | 19.12 | 10,165 | -0.27(-1.37%) |
Jan 26, 2023 | 19.07 | 19.59 | 18.91 | 19.39 | 11,112 | -0.06(-0.31%) |
Jan 25, 2023 | 19.08 | 19.79 | 19.08 | 19.45 | 11,503 | -0.14(-0.69%) |
Jan 24, 2023 | 19.27 | 19.92 | 19.24 | 19.59 | 20,925 | +0.07(+0.37%) |
Jan 23, 2023 | 19.42 | 20.01 | 19.28 | 19.51 | 14,439 | +0.36(+1.89%) |
Jan 20, 2023 | 19.04 | 19.78 | 19.04 | 19.15 | 11,222 | +0.13(+0.68%) |
Jan 19, 2023 | 19.14 | 19.24 | 19.02 | 19.02 | 5,328 | +0.00(+0.00%) |
Jan 18, 2023 | 19.22 | 19.78 | 19.02 | 19.02 | 10,185 | -0.33(-1.71%) |
Jan 17, 2023 | 19.29 | 19.93 | 19.23 | 19.35 | 13,169 | +0.12(+0.61%) |
Jan 13, 2023 | 18.86 | 19.32 | 18.82 | 19.23 | 7,126 | +0.06(+0.30%) |
Jan 12, 2023 | 18.52 | 19.30 | 18.52 | 19.18 | 10,339 | +0.82(+4.44%) |
Jan 11, 2023 | 18.43 | 19.07 | 18.36 | 18.36 | 5,589 | -0.57(-3.04%) |
Jan 10, 2023 | 18.62 | 19.23 | 18.59 | 18.93 | 8,413 | +0.29(+1.54%) |
Jan 09, 2023 | 18.75 | 19.43 | 18.65 | 18.65 | 19,463 | -0.09(-0.49%) |
Jan 06, 2023 | 18.71 | 19.32 | 18.71 | 18.74 | 5,229 | -0.24(-1.24%) |
Jan 05, 2023 | 18.62 | 19.27 | 18.62 | 18.98 | 7,125 | -0.43(-2.24%) |
Jan 04, 2023 | 18.79 | 19.41 | 18.72 | 19.41 | 12,025 | +0.64(+3.41%) |
Jan 03, 2023 | 18.64 | 19.07 | 18.38 | 18.77 | 13,220 | -0.53(-2.75%) |
Dec 30, 2022 | 18.44 | 19.30 | 18.44 | 19.30 | 11,543 | +0.35(+1.85%) |
Dec 29, 2022 | 18.83 | 19.53 | 18.76 | 18.95 | 9,540 | +0.18(+0.96%) |
Dec 28, 2022 | 19.04 | 19.20 | 18.58 | 18.77 | 11,504 | -0.22(-1.16%) |
Dec 27, 2022 | 18.29 | 19.50 | 18.15 | 18.99 | 13,081 | +0.18(+0.96%) |
Dec 23, 2022 | 18.13 | 19.76 | 18.13 | 18.81 | 15,745 | +0.05(+0.27%) |
Dec 22, 2022 | 18.87 | 19.30 | 18.54 | 18.76 | 38,050 | -0.88(-4.49%) |
Dec 21, 2022 | 19.52 | 20.54 | 19.40 | 19.64 | 11,449 | +0.19(+0.99%) |
Dec 20, 2022 | 19.47 | 19.52 | 19.33 | 19.45 | 11,232 | -0.30(-1.49%) |
Dec 19, 2022 | 19.59 | 20.15 | 19.31 | 19.75 | 12,915 | +0.30(+1.52%) |
Dec 16, 2022 | 19.34 | 19.86 | 19.22 | 19.45 | 13,635 | -0.14(-0.71%) |
Dec 15, 2022 | 19.71 | 19.76 | 19.31 | 19.59 | 14,526 | -0.78(-3.83%) |
Dec 14, 2022 | 20.08 | 20.37 | 19.89 | 20.37 | 8,388 | +0.05(+0.22%) |
Dec 13, 2022 | 20.29 | 20.50 | 20.03 | 20.32 | 155,436 | +0.50(+2.50%) |
Dec 12, 2022 | 20.01 | 20.62 | 19.80 | 19.83 | 15,804 | -0.52(-2.53%) |
Dec 09, 2022 | 20.11 | 20.79 | 19.95 | 20.34 | 13,482 | +0.41(+2.04%) |
Dec 08, 2022 | 19.85 | 20.52 | 19.79 | 19.94 | 6,974 | +0.18(+0.90%) |
Dec 07, 2022 | 19.90 | 19.93 | 19.74 | 19.76 | 6,056 | +0.09(+0.46%) |
Dec 06, 2022 | 20.03 | 20.48 | 19.67 | 19.67 | 23,164 | +0.02(+0.10%) |
Dec 05, 2022 | 19.74 | 20.87 | 19.40 | 19.65 | 24,361 | -0.56(-2.77%) |
Dec 02, 2022 | 20.06 | 20.71 | 19.65 | 20.21 | 17,940 | +0.00(+0.00%) |
Dec 01, 2022 | 20.71 | 20.71 | 20.01 | 20.21 | 32,975 | +0.64(+3.27%) |
Nov 30, 2022 | 19.39 | 19.63 | 19.14 | 19.57 | 9,078 | +0.02(+0.09%) |
Nov 29, 2022 | 19.59 | 20.25 | 19.24 | 19.55 | 8,038 | +0.28(+1.47%) |
Nov 28, 2022 | 19.99 | 19.99 | 19.16 | 19.27 | 19,362 | +0.12(+0.63%) |
Nov 25, 2022 | 19.18 | 19.95 | 19.15 | 19.15 | 19,732 | +0.31(+1.65%) |
Nov 23, 2022 | 19.05 | 19.09 | 18.54 | 18.84 | 7,840 | +0.66(+3.63%) |
Nov 22, 2022 | 18.10 | 18.79 | 18.07 | 18.18 | 13,743 | +0.20(+1.11%) |
Nov 21, 2022 | 17.93 | 18.41 | 17.87 | 17.98 | 19,244 | +0.06(+0.33%) |
Nov 18, 2022 | 18.08 | 18.30 | 17.84 | 17.92 | 22,638 | +0.06(+0.34%) |
Nov 17, 2022 | 17.75 | 18.31 | 17.00 | 17.86 | 31,908 | +0.73(+4.26%) |
Nov 16, 2022 | 17.68 | 18.39 | 16.98 | 17.13 | 10,583 | -0.57(-3.24%) |
Nov 15, 2022 | 18.10 | 18.56 | 17.64 | 17.70 | 18,745 | -0.30(-1.65%) |
Nov 14, 2022 | 17.83 | 18.44 | 17.42 | 18.00 | 37,619 | -0.03(-0.17%) |
Nov 11, 2022 | 17.85 | 18.03 | 17.71 | 18.03 | 7,730 | +0.32(+1.83%) |
Nov 10, 2022 | 17.59 | 17.80 | 17.28 | 17.71 | 47,121 | +0.77(+4.56%) |
Nov 09, 2022 | 16.94 | 17.87 | 16.87 | 16.93 | 9,230 | -0.01(-0.04%) |
Nov 08, 2022 | 17.12 | 17.83 | 16.70 | 16.94 | 10,337 | -0.48(-2.77%) |
Nov 07, 2022 | 17.82 | 17.89 | 16.52 | 17.42 | 52,312 | +0.30(+1.77%) |
Nov 04, 2022 | 16.67 | 17.48 | 16.67 | 17.12 | 45,578 | +0.57(+3.48%) |
Nov 03, 2022 | 16.38 | 16.88 | 16.22 | 16.55 | 33,634 | -0.22(-1.31%) |
Nov 02, 2022 | 17.12 | 17.29 | 16.77 | 16.77 | 21,431 | -0.13(-0.80%) |
Nov 01, 2022 | 16.93 | 17.41 | 16.83 | 16.90 | 18,861 | +0.36(+2.18%) |
Oct 31, 2022 | 16.76 | 17.73 | 16.54 | 16.54 | 40,588 | -0.38(-2.25%) |
Oct 28, 2022 | 16.69 | 17.39 | 16.43 | 16.92 | 48,831 | -0.03(-0.17%) |
Oct 27, 2022 | 16.88 | 17.52 | 16.63 | 16.95 | 9,451 | +0.02(+0.12%) |
Oct 26, 2022 | 16.91 | 17.23 | 16.76 | 16.93 | 7,367 | -0.80(-4.52%) |
Oct 25, 2022 | 16.53 | 17.73 | 16.25 | 17.73 | 14,265 | +1.45(+8.91%) |
Oct 24, 2022 | 16.35 | 17.07 | 15.87 | 16.28 | 49,572 | -0.64(-3.78%) |
Oct 21, 2022 | 15.88 | 16.93 | 15.88 | 16.92 | 7,958 | +0.70(+4.32%) |
Oct 20, 2022 | 16.33 | 17.36 | 16.16 | 16.22 | 65,308 | -0.14(-0.86%) |
Oct 19, 2022 | 16.43 | 17.35 | 16.25 | 16.36 | 8,437 | -1.22(-6.94%) |
Oct 18, 2022 | 16.90 | 17.62 | 16.63 | 17.58 | 5,009 | +0.53(+3.11%) |
Oct 17, 2022 | 16.82 | 17.40 | 16.82 | 17.05 | 49,174 | +0.57(+3.46%) |
Oct 14, 2022 | 16.78 | 17.51 | 16.22 | 16.48 | 9,003 | -0.25(-1.49%) |
Oct 13, 2022 | 16.41 | 17.86 | 16.39 | 16.73 | 31,593 | +0.47(+2.89%) |
Oct 12, 2022 | 16.18 | 17.27 | 16.18 | 16.26 | 8,083 | +0.19(+1.18%) |
Oct 11, 2022 | 16.27 | 17.52 | 16.07 | 16.07 | 24,615 | -0.06(-0.37%) |
Oct 10, 2022 | 16.18 | 16.67 | 15.86 | 16.13 | 35,149 | +0.07(+0.44%) |
Oct 07, 2022 | 16.23 | 16.57 | 16.04 | 16.06 | 39,306 | -0.07(-0.43%) |
Oct 06, 2022 | 16.39 | 16.71 | 16.08 | 16.13 | 9,784 | -0.50(-2.98%) |
Oct 05, 2022 | 16.56 | 16.85 | 16.11 | 16.63 | 45,052 | -0.02(-0.14%) |
Oct 04, 2022 | 16.59 | 16.83 | 16.55 | 16.65 | 38,242 | +0.52(+3.22%) |
Oct 03, 2022 | 15.83 | 16.46 | 15.83 | 16.13 | 40,612 | +0.37(+2.35%) |
Sep 30, 2022 | 15.96 | 16.11 | 15.76 | 15.76 | 4,701 | +0.06(+0.38%) |
Sep 29, 2022 | 15.56 | 16.13 | 15.46 | 15.70 | 41,680 | -0.17(-1.07%) |
Sep 28, 2022 | 15.37 | 15.99 | 15.37 | 15.87 | 9,024 | +0.32(+2.06%) |
Sep 27, 2022 | 16.01 | 16.01 | 15.44 | 15.55 | 12,707 | -0.61(-3.79%) |
Sep 26, 2022 | 16.35 | 16.47 | 16.04 | 16.16 | 11,071 | -0.13(-0.79%) |
Sep 23, 2022 | 16.56 | 16.62 | 16.10 | 16.29 | 15,686 | -0.95(-5.51%) |
Sep 22, 2022 | 17.34 | 17.57 | 16.92 | 17.24 | 62,854 | +0.19(+1.11%) |
Sep 21, 2022 | 17.29 | 17.34 | 16.84 | 17.05 | 5,490 | -0.10(-0.58%) |
Sep 20, 2022 | 17.33 | 17.52 | 17.03 | 17.15 | 34,612 | -0.25(-1.44%) |
Sep 19, 2022 | 16.95 | 17.64 | 16.32 | 17.40 | 31,470 | -0.14(-0.80%) |
Sep 16, 2022 | 17.36 | 17.62 | 17.27 | 17.54 | 7,213 | +0.01(+0.06%) |
Sep 15, 2022 | 17.73 | 17.73 | 17.47 | 17.53 | 55,240 | -0.33(-1.88%) |
Sep 14, 2022 | 18.07 | 18.14 | 17.76 | 17.86 | 6,924 | -0.13(-0.74%) |
Sep 13, 2022 | 18.52 | 18.53 | 18.00 | 18.00 | 14,923 | -0.83(-4.42%) |
Sep 12, 2022 | 18.65 | 19.12 | 18.65 | 18.83 | 152,560 | +0.57(+3.12%) |
Sep 09, 2022 | 18.16 | 18.30 | 18.06 | 18.26 | 18,086 | +0.32(+1.78%) |
Sep 08, 2022 | 17.66 | 18.43 | 17.66 | 17.94 | 31,577 | +0.07(+0.39%) |
Sep 07, 2022 | 17.68 | 18.23 | 17.67 | 17.87 | 10,469 | -0.04(-0.22%) |
Sep 06, 2022 | 18.04 | 18.82 | 17.83 | 17.91 | 42,766 | +0.30(+1.70%) |
Sep 02, 2022 | 17.92 | 18.02 | 17.61 | 17.61 | 90,529 | -0.16(-0.90%) |
Sep 01, 2022 | 17.82 | 17.94 | 17.57 | 17.77 | 35,961 | -0.44(-2.42%) |
Aug 31, 2022 | 18.34 | 18.73 | 18.21 | 18.21 | 12,000 | -0.13(-0.71%) |
Aug 30, 2022 | 18.54 | 18.75 | 18.30 | 18.34 | 11,186 | +0.06(+0.33%) |
Aug 29, 2022 | 18.51 | 18.70 | 17.79 | 18.28 | 35,509 | -0.11(-0.60%) |
Aug 26, 2022 | 18.55 | 18.85 | 18.31 | 18.39 | 19,089 | -0.39(-2.08%) |
Aug 25, 2022 | 18.85 | 18.85 | 18.64 | 18.78 | 20,376 | -0.59(-3.05%) |
Aug 24, 2022 | 19.44 | 19.64 | 19.32 | 19.37 | 10,395 | -0.13(-0.69%) |
Aug 23, 2022 | 19.52 | 19.64 | 19.49 | 19.50 | 25,233 | -0.21(-1.09%) |
Aug 22, 2022 | 20.00 | 20.04 | 19.72 | 19.72 | 11,792 | -0.69(-3.38%) |
Aug 19, 2022 | 20.38 | 20.82 | 20.32 | 20.41 | 4,628 | -0.11(-0.54%) |
Aug 18, 2022 | 21.59 | 21.59 | 20.48 | 20.52 | 19,699 | -0.15(-0.73%) |
Aug 17, 2022 | 20.95 | 20.95 | 20.61 | 20.67 | 3,075 | -0.09(-0.43%) |
Aug 16, 2022 | 20.70 | 21.26 | 20.70 | 20.76 | 3,795 | -0.05(-0.24%) |
Aug 15, 2022 | 20.75 | 20.90 | 20.67 | 20.81 | 18,223 | +0.01(+0.03%) |
Aug 12, 2022 | 20.79 | 20.88 | 20.71 | 20.80 | 8,505 | +0.09(+0.46%) |
Aug 11, 2022 | 20.99 | 21.39 | 20.71 | 20.71 | 9,522 | -0.28(-1.33%) |
Aug 10, 2022 | 21.01 | 21.45 | 20.98 | 20.99 | 13,126 | +0.64(+3.14%) |
Aug 09, 2022 | 20.52 | 20.74 | 20.35 | 20.35 | 25,750 | -0.06(-0.29%) |
Aug 08, 2022 | 20.56 | 21.11 | 20.41 | 20.41 | 19,653 | +0.21(+1.04%) |
Aug 05, 2022 | 20.39 | 20.85 | 20.20 | 20.20 | 9,625 | -0.57(-2.74%) |
Aug 04, 2022 | 20.69 | 20.77 | 20.49 | 20.77 | 4,744 | +0.33(+1.61%) |
Aug 03, 2022 | 20.33 | 21.15 | 20.25 | 20.44 | 54,310 | -0.05(-0.24%) |
Aug 02, 2022 | 20.60 | 20.70 | 20.47 | 20.49 | 27,899 | -0.33(-1.59%) |
Aug 01, 2022 | 21.06 | 21.08 | 20.82 | 20.82 | 48,028 | -0.18(-0.86%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.84 | 21.00 | 9,306 | +0.01(+0.05%) |
Jul 28, 2022 | 20.80 | 21.21 | 20.72 | 20.99 | 23,531 | +0.38(+1.84%) |
Jul 27, 2022 | 20.91 | 20.95 | 20.60 | 20.61 | 65,084 | +0.07(+0.35%) |
Jul 26, 2022 | 20.53 | 21.11 | 20.46 | 20.54 | 13,100 | -0.19(-0.93%) |
Jul 25, 2022 | 20.84 | 20.84 | 20.65 | 20.73 | 50,639 | +0.38(+1.88%) |
Jul 22, 2022 | 20.60 | 20.98 | 20.23 | 20.35 | 38,357 | +0.27(+1.33%) |
Jul 21, 2022 | 19.77 | 20.56 | 19.77 | 20.08 | 293,073 | +0.31(+1.57%) |
Jul 20, 2022 | 19.98 | 20.20 | 19.77 | 19.77 | 5,676 | -0.50(-2.49%) |
Jul 19, 2022 | 20.18 | 20.62 | 20.13 | 20.27 | 21,740 | +0.76(+3.92%) |
Jul 18, 2022 | 19.72 | 19.78 | 19.49 | 19.51 | 34,673 | +0.47(+2.47%) |
Jul 15, 2022 | 19.09 | 19.30 | 18.98 | 19.04 | 24,933 | -1.11(-5.49%) |
Jul 14, 2022 | 20.14 | 20.24 | 20.02 | 20.14 | 20,379 | -0.30(-1.45%) |
Jul 13, 2022 | 20.32 | 20.80 | 20.29 | 20.44 | 12,128 | +0.33(+1.65%) |
Jul 12, 2022 | 20.40 | 20.40 | 20.11 | 20.11 | 6,036 | +0.09(+0.45%) |
Jul 11, 2022 | 20.11 | 20.20 | 20.02 | 20.02 | 19,334 | -0.18(-0.87%) |
Jul 08, 2022 | 20.20 | 20.28 | 20.07 | 20.20 | 5,508 | +0.36(+1.79%) |
Jul 07, 2022 | 19.83 | 19.84 | 19.73 | 19.84 | 29,905 | +0.06(+0.30%) |
Jul 06, 2022 | 19.67 | 19.93 | 19.59 | 19.78 | 7,355 | +0.39(+2.01%) |
Jul 05, 2022 | 19.29 | 19.56 | 19.12 | 19.39 | 68,321 | -0.55(-2.76%) |
Jul 01, 2022 | 19.63 | 19.94 | 19.52 | 19.94 | 34,428 | +0.13(+0.66%) |
Jun 30, 2022 | 19.71 | 20.24 | 19.59 | 19.81 | 30,318 | -0.43(-2.10%) |
Jun 29, 2022 | 20.09 | 20.36 | 20.09 | 20.23 | 14,388 | -0.02(-0.07%) |
Jun 28, 2022 | 20.50 | 20.51 | 20.25 | 20.25 | 23,418 | -0.02(-0.10%) |
Jun 27, 2022 | 20.32 | 20.48 | 20.27 | 20.27 | 27,120 | +0.07(+0.35%) |
Jun 24, 2022 | 20.04 | 20.20 | 20.01 | 20.20 | 17,642 | +0.47(+2.38%) |
Jun 23, 2022 | 19.71 | 19.81 | 19.57 | 19.73 | 30,720 | -0.08(-0.40%) |
Jun 22, 2022 | 20.04 | 20.04 | 19.78 | 19.81 | 33,665 | +0.00(+0.00%) |
Jun 21, 2022 | 19.97 | 19.97 | 19.47 | 19.81 | 61,018 | -0.09(-0.45%) |
Jun 17, 2022 | 20.81 | 20.81 | 19.81 | 19.90 | 85,760 | -0.04(-0.20%) |
Jun 16, 2022 | 19.91 | 20.15 | 19.89 | 19.94 | 36,724 | -0.32(-1.58%) |
Jun 15, 2022 | 19.97 | 20.49 | 19.77 | 20.26 | 17,312 | +1.07(+5.58%) |
Jun 14, 2022 | 19.23 | 19.40 | 19.05 | 19.19 | 62,263 | -0.68(-3.42%) |
Jun 13, 2022 | 19.94 | 20.05 | 19.79 | 19.87 | 45,704 | -0.41(-2.02%) |
Jun 10, 2022 | 20.52 | 20.52 | 20.13 | 20.28 | 20,992 | -0.18(-0.88%) |
Jun 09, 2022 | 20.63 | 20.84 | 20.46 | 20.46 | 31,714 | +0.25(+1.24%) |
Jun 08, 2022 | 20.53 | 20.56 | 20.17 | 20.21 | 14,659 | -0.65(-3.12%) |
Jun 07, 2022 | 20.50 | 20.89 | 20.50 | 20.86 | 6,513 | +0.03(+0.14%) |
Jun 06, 2022 | 20.93 | 20.96 | 20.65 | 20.83 | 9,332 | +0.40(+1.96%) |
Jun 03, 2022 | 20.59 | 20.72 | 20.34 | 20.43 | 5,181 | -0.31(-1.49%) |
Jun 02, 2022 | 20.49 | 20.81 | 20.38 | 20.74 | 59,432 | +0.23(+1.12%) |