Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.54 | 18.54 | 18.24 | 18.35 | 97,133 | -0.19(-1.03%) |
May 05, 2023 | 18.35 | 18.65 | 18.28 | 18.54 | 107,986 | +0.26(+1.41%) |
May 04, 2023 | 18.44 | 18.65 | 18.05 | 18.28 | 108,539 | -0.30(-1.59%) |
May 03, 2023 | 18.41 | 18.75 | 18.41 | 18.58 | 107,212 | +0.21(+1.14%) |
May 02, 2023 | 18.54 | 18.54 | 18.12 | 18.37 | 108,502 | -0.18(-0.98%) |
May 01, 2023 | 18.59 | 18.72 | 18.44 | 18.55 | 117,323 | +0.03(+0.15%) |
Apr 28, 2023 | 18.70 | 18.76 | 18.47 | 18.52 | 90,924 | -0.17(-0.92%) |
Apr 27, 2023 | 18.53 | 18.75 | 18.52 | 18.69 | 85,872 | +0.16(+0.87%) |
Apr 26, 2023 | 18.78 | 19.06 | 18.37 | 18.53 | 101,914 | -0.35(-1.87%) |
Apr 25, 2023 | 19.11 | 19.17 | 18.88 | 18.88 | 116,595 | -0.23(-1.20%) |
Apr 24, 2023 | 18.92 | 19.41 | 18.79 | 19.11 | 153,515 | +0.16(+0.85%) |
Apr 21, 2023 | 18.96 | 19.08 | 18.76 | 18.95 | 137,581 | -0.02(-0.10%) |
Apr 20, 2023 | 18.91 | 19.10 | 18.85 | 18.97 | 86,223 | +0.02(+0.10%) |
Apr 19, 2023 | 19.00 | 19.08 | 18.90 | 18.95 | 139,472 | -0.02(-0.10%) |
Apr 18, 2023 | 19.30 | 19.39 | 18.83 | 18.97 | 116,440 | -0.39(-2.02%) |
Apr 17, 2023 | 19.47 | 19.53 | 19.22 | 19.36 | 107,944 | -0.07(-0.34%) |
Apr 14, 2023 | 19.56 | 19.71 | 19.30 | 19.42 | 94,253 | -0.16(-0.83%) |
Apr 13, 2023 | 19.45 | 19.66 | 19.24 | 19.59 | 134,802 | +0.09(+0.48%) |
Apr 12, 2023 | 19.62 | 19.62 | 19.38 | 19.49 | 99,018 | +0.07(+0.34%) |
Apr 11, 2023 | 19.59 | 19.62 | 19.35 | 19.43 | 131,438 | -0.08(-0.39%) |
Apr 10, 2023 | 19.42 | 19.60 | 19.22 | 19.50 | 121,937 | +0.12(+0.63%) |
Apr 06, 2023 | 19.45 | 19.63 | 19.36 | 19.38 | 113,947 | +0.05(+0.24%) |
Apr 05, 2023 | 19.56 | 19.58 | 19.29 | 19.33 | 116,412 | -0.17(-0.87%) |
Apr 04, 2023 | 20.01 | 20.01 | 19.45 | 19.50 | 96,202 | -0.39(-1.94%) |
Apr 03, 2023 | 19.80 | 19.99 | 19.67 | 19.89 | 181,585 | +0.03(+0.14%) |
Mar 31, 2023 | 19.70 | 19.91 | 19.61 | 19.86 | 163,049 | +0.23(+1.15%) |
Mar 30, 2023 | 19.88 | 20.01 | 19.52 | 19.63 | 76,902 | -0.18(-0.90%) |
Mar 29, 2023 | 19.76 | 19.89 | 19.69 | 19.81 | 102,654 | +0.15(+0.77%) |
Mar 28, 2023 | 19.77 | 20.00 | 19.63 | 19.66 | 149,238 | -0.16(-0.81%) |
Mar 27, 2023 | 19.76 | 19.99 | 19.63 | 19.82 | 135,698 | +0.17(+0.86%) |
Mar 24, 2023 | 19.31 | 19.74 | 19.26 | 19.65 | 122,008 | +0.33(+1.71%) |
Mar 23, 2023 | 19.87 | 19.93 | 19.27 | 19.32 | 170,742 | -0.60(-3.02%) |
Mar 22, 2023 | 20.40 | 20.58 | 19.91 | 19.93 | 147,208 | -0.44(-2.17%) |
Mar 21, 2023 | 20.37 | 20.47 | 20.26 | 20.37 | 155,962 | +0.12(+0.60%) |
Mar 20, 2023 | 20.04 | 20.54 | 20.03 | 20.25 | 137,679 | +0.25(+1.27%) |
Mar 17, 2023 | 20.34 | 20.34 | 19.94 | 19.99 | 757,291 | -0.39(-1.89%) |
Mar 16, 2023 | 20.09 | 20.52 | 19.97 | 20.38 | 188,986 | +0.11(+0.56%) |
Mar 15, 2023 | 20.42 | 20.50 | 19.97 | 20.26 | 145,879 | -0.42(-2.05%) |
Mar 14, 2023 | 20.64 | 20.89 | 20.53 | 20.69 | 209,738 | +0.33(+1.62%) |
Mar 13, 2023 | 19.89 | 20.62 | 19.85 | 20.36 | 244,637 | +0.35(+1.74%) |
Mar 10, 2023 | 20.12 | 20.23 | 19.92 | 20.01 | 123,455 | -0.16(-0.79%) |
Mar 09, 2023 | 20.15 | 20.29 | 20.01 | 20.17 | 151,661 | +0.03(+0.14%) |
Mar 08, 2023 | 20.28 | 20.41 | 19.90 | 20.14 | 114,880 | -0.13(-0.65%) |
Mar 07, 2023 | 20.22 | 20.32 | 20.01 | 20.27 | 142,893 | +0.11(+0.56%) |
Mar 06, 2023 | 20.86 | 20.86 | 20.05 | 20.16 | 148,619 | -0.67(-3.21%) |
Mar 03, 2023 | 20.75 | 20.90 | 20.59 | 20.83 | 114,418 | +0.12(+0.59%) |
Mar 02, 2023 | 20.43 | 20.77 | 20.39 | 20.71 | 109,794 | +0.20(+0.96%) |
Mar 01, 2023 | 20.43 | 20.63 | 20.43 | 20.51 | 96,470 | +0.03(+0.14%) |
Feb 28, 2023 | 20.20 | 20.57 | 20.14 | 20.48 | 310,243 | +0.27(+1.35%) |
Feb 27, 2023 | 20.01 | 20.30 | 20.01 | 20.21 | 238,283 | +0.31(+1.56%) |
Feb 24, 2023 | 20.16 | 20.17 | 19.79 | 19.90 | 213,505 | -0.38(-1.86%) |
Feb 23, 2023 | 20.06 | 20.34 | 19.94 | 20.27 | 120,552 | +0.36(+1.80%) |
Feb 22, 2023 | 20.09 | 20.20 | 19.84 | 19.92 | 120,589 | -0.17(-0.84%) |
Feb 21, 2023 | 20.40 | 20.46 | 20.00 | 20.09 | 166,858 | -0.32(-1.57%) |
Feb 17, 2023 | 20.34 | 20.55 | 20.12 | 20.41 | 120,942 | +0.25(+1.26%) |
Feb 16, 2023 | 20.11 | 20.32 | 20.02 | 20.15 | 69,889 | -0.08(-0.37%) |
Feb 15, 2023 | 20.12 | 20.29 | 19.94 | 20.23 | 83,672 | +0.07(+0.33%) |
Feb 14, 2023 | 20.20 | 20.29 | 19.96 | 20.16 | 87,761 | +0.00(+0.00%) |
Feb 13, 2023 | 19.80 | 20.18 | 19.75 | 20.16 | 93,983 | +0.40(+2.05%) |
Feb 10, 2023 | 19.70 | 19.81 | 19.63 | 19.76 | 65,933 | -0.05(-0.24%) |
Feb 09, 2023 | 20.01 | 20.11 | 19.75 | 19.80 | 82,914 | -0.13(-0.66%) |
Feb 08, 2023 | 19.97 | 20.02 | 19.80 | 19.94 | 55,545 | -0.12(-0.61%) |
Feb 07, 2023 | 19.89 | 20.16 | 19.79 | 20.06 | 96,419 | +0.08(+0.42%) |
Feb 06, 2023 | 20.06 | 20.15 | 19.92 | 19.97 | 92,780 | -0.17(-0.84%) |
Feb 03, 2023 | 20.07 | 20.32 | 20.03 | 20.14 | 100,123 | -0.06(-0.28%) |
Feb 02, 2023 | 20.16 | 20.27 | 20.01 | 20.20 | 115,394 | -0.01(-0.05%) |
Feb 01, 2023 | 19.98 | 20.36 | 19.70 | 20.21 | 145,422 | +0.21(+1.04%) |
Jan 31, 2023 | 19.54 | 20.03 | 19.48 | 20.00 | 201,194 | +0.58(+3.01%) |
Jan 30, 2023 | 19.55 | 19.74 | 19.37 | 19.42 | 66,323 | -0.13(-0.67%) |
Jan 27, 2023 | 19.79 | 19.94 | 19.49 | 19.55 | 91,278 | -0.09(-0.48%) |
Jan 26, 2023 | 19.68 | 19.80 | 19.57 | 19.64 | 55,349 | -0.03(-0.14%) |
Jan 25, 2023 | 19.51 | 19.67 | 19.35 | 19.67 | 78,071 | +0.09(+0.48%) |
Jan 24, 2023 | 19.72 | 19.72 | 19.54 | 19.58 | 82,265 | -0.03(-0.14%) |
Jan 23, 2023 | 19.51 | 19.77 | 19.43 | 19.61 | 114,136 | +0.08(+0.43%) |
Jan 20, 2023 | 19.83 | 19.84 | 19.44 | 19.52 | 97,439 | -0.19(-0.96%) |
Jan 19, 2023 | 19.88 | 19.90 | 19.61 | 19.71 | 97,344 | -0.15(-0.76%) |
Jan 18, 2023 | 20.27 | 20.32 | 19.72 | 19.86 | 112,017 | -0.46(-2.27%) |
Jan 17, 2023 | 20.33 | 20.56 | 20.26 | 20.32 | 104,087 | +0.03(+0.14%) |
Jan 13, 2023 | 20.13 | 20.37 | 19.99 | 20.29 | 82,262 | +0.07(+0.33%) |
Jan 12, 2023 | 20.34 | 20.50 | 20.19 | 20.23 | 86,861 | -0.11(-0.56%) |
Jan 11, 2023 | 20.60 | 20.60 | 20.33 | 20.34 | 84,058 | -0.19(-0.92%) |
Jan 10, 2023 | 20.42 | 20.63 | 20.40 | 20.53 | 82,158 | +0.11(+0.55%) |
Jan 09, 2023 | 20.85 | 20.95 | 20.39 | 20.42 | 83,796 | -0.44(-2.12%) |
Jan 06, 2023 | 20.78 | 20.98 | 20.78 | 20.86 | 92,039 | +0.13(+0.64%) |
Jan 05, 2023 | 20.97 | 20.97 | 20.64 | 20.73 | 98,082 | -0.40(-1.92%) |
Jan 04, 2023 | 21.30 | 21.43 | 21.03 | 21.13 | 149,437 | -0.07(-0.31%) |
Jan 03, 2023 | 20.82 | 21.20 | 20.61 | 21.20 | 169,262 | +0.56(+2.71%) |
Dec 30, 2022 | 20.61 | 20.71 | 20.50 | 20.64 | 89,520 | -0.01(-0.05%) |
Dec 29, 2022 | 20.62 | 20.89 | 20.62 | 20.65 | 85,957 | +0.18(+0.86%) |
Dec 28, 2022 | 20.94 | 20.97 | 20.46 | 20.47 | 67,168 | -0.44(-2.09%) |
Dec 27, 2022 | 21.00 | 21.12 | 20.90 | 20.91 | 168,067 | -0.04(-0.18%) |
Dec 23, 2022 | 20.76 | 21.09 | 20.74 | 20.95 | 64,926 | +0.22(+1.08%) |
Dec 22, 2022 | 21.15 | 21.20 | 20.72 | 20.72 | 183,529 | -0.47(-2.24%) |
Dec 21, 2022 | 21.18 | 21.28 | 21.01 | 21.20 | 128,802 | +0.35(+1.70%) |
Dec 20, 2022 | 21.35 | 21.35 | 20.83 | 20.84 | 80,024 | -0.40(-1.89%) |
Dec 19, 2022 | 21.26 | 21.50 | 20.96 | 21.24 | 127,659 | +0.44(+2.10%) |
Dec 16, 2022 | 21.02 | 21.08 | 20.72 | 20.81 | 160,893 | -0.36(-1.72%) |
Dec 15, 2022 | 21.51 | 21.51 | 21.05 | 21.17 | 74,779 | -0.47(-2.15%) |
Dec 14, 2022 | 21.44 | 21.87 | 21.36 | 21.63 | 84,708 | +0.06(+0.26%) |
Dec 13, 2022 | 21.77 | 21.87 | 21.40 | 21.58 | 163,930 | +0.26(+1.22%) |
Dec 12, 2022 | 21.49 | 21.60 | 21.29 | 21.32 | 108,518 | -0.12(-0.56%) |
Dec 09, 2022 | 21.38 | 21.54 | 21.23 | 21.44 | 59,328 | +0.10(+0.48%) |
Dec 08, 2022 | 21.56 | 21.65 | 21.18 | 21.34 | 55,256 | -0.12(-0.56%) |
Dec 07, 2022 | 21.58 | 21.78 | 21.41 | 21.46 | 85,101 | -0.19(-0.86%) |
Dec 06, 2022 | 21.37 | 21.73 | 21.37 | 21.64 | 116,224 | +0.26(+1.22%) |
Dec 05, 2022 | 21.48 | 21.48 | 20.95 | 21.38 | 81,719 | -0.27(-1.25%) |
Dec 02, 2022 | 21.52 | 21.71 | 21.44 | 21.65 | 64,972 | +0.08(+0.39%) |
Dec 01, 2022 | 21.70 | 21.74 | 21.46 | 21.57 | 76,616 | -0.07(-0.30%) |
Nov 30, 2022 | 21.31 | 21.63 | 20.94 | 21.63 | 175,670 | +0.43(+2.02%) |
Nov 29, 2022 | 21.23 | 21.32 | 20.98 | 21.21 | 68,229 | +0.03(+0.13%) |
Nov 28, 2022 | 21.18 | 21.46 | 21.01 | 21.18 | 99,523 | -0.11(-0.53%) |
Nov 25, 2022 | 21.29 | 21.42 | 21.26 | 21.29 | 88,248 | +0.03(+0.13%) |
Nov 23, 2022 | 21.42 | 21.43 | 21.23 | 21.26 | 55,203 | -0.07(-0.35%) |
Nov 22, 2022 | 21.24 | 21.41 | 21.09 | 21.34 | 175,763 | +0.19(+0.88%) |
Nov 21, 2022 | 21.25 | 21.36 | 21.07 | 21.15 | 57,423 | -0.07(-0.35%) |
Nov 18, 2022 | 21.35 | 21.39 | 21.07 | 21.23 | 91,623 | +0.21(+1.02%) |
Nov 17, 2022 | 20.72 | 21.01 | 20.72 | 21.01 | 49,283 | +0.12(+0.58%) |
Nov 16, 2022 | 20.96 | 21.10 | 20.76 | 20.89 | 77,205 | -0.01(-0.04%) |
Nov 15, 2022 | 21.02 | 21.20 | 20.77 | 20.90 | 59,116 | +0.06(+0.27%) |
Nov 14, 2022 | 20.73 | 21.09 | 20.64 | 20.84 | 89,777 | +0.11(+0.54%) |
Nov 11, 2022 | 21.65 | 21.65 | 20.67 | 20.73 | 91,622 | -0.96(-4.42%) |
Nov 10, 2022 | 21.61 | 21.83 | 21.24 | 21.69 | 167,452 | +0.69(+3.28%) |
Nov 09, 2022 | 21.16 | 21.28 | 20.93 | 21.00 | 57,833 | -0.29(-1.36%) |
Nov 08, 2022 | 21.31 | 21.65 | 21.23 | 21.29 | 55,849 | -0.09(-0.44%) |
Nov 07, 2022 | 21.26 | 21.56 | 21.11 | 21.38 | 101,001 | +0.34(+1.64%) |
Nov 04, 2022 | 20.97 | 21.08 | 20.68 | 21.04 | 96,392 | +0.28(+1.35%) |
Nov 03, 2022 | 20.60 | 20.94 | 20.54 | 20.76 | 80,403 | -0.03(-0.13%) |
Nov 02, 2022 | 21.23 | 21.32 | 20.65 | 20.79 | 82,718 | -0.35(-1.67%) |
Nov 01, 2022 | 21.10 | 21.30 | 20.95 | 21.14 | 76,186 | +0.13(+0.62%) |
Oct 31, 2022 | 21.09 | 21.21 | 20.94 | 21.01 | 103,107 | -0.22(-1.05%) |
Oct 28, 2022 | 20.80 | 21.25 | 20.68 | 21.23 | 108,516 | +0.54(+2.61%) |
Oct 27, 2022 | 20.43 | 20.89 | 20.37 | 20.69 | 109,053 | +0.43(+2.11%) |
Oct 26, 2022 | 20.44 | 20.47 | 20.14 | 20.27 | 67,386 | -0.06(-0.28%) |
Oct 25, 2022 | 20.00 | 20.35 | 19.96 | 20.32 | 88,957 | +0.32(+1.58%) |
Oct 24, 2022 | 20.24 | 20.30 | 19.96 | 20.00 | 67,503 | -0.09(-0.46%) |
Oct 21, 2022 | 19.79 | 20.20 | 19.68 | 20.10 | 107,846 | +0.46(+2.32%) |
Oct 20, 2022 | 19.66 | 19.93 | 19.32 | 19.64 | 76,814 | +0.05(+0.24%) |
Oct 19, 2022 | 19.78 | 19.80 | 19.40 | 19.60 | 79,793 | -0.17(-0.85%) |
Oct 18, 2022 | 19.81 | 19.99 | 19.62 | 19.76 | 112,763 | +0.10(+0.52%) |
Oct 17, 2022 | 19.56 | 19.77 | 19.50 | 19.66 | 139,161 | +0.36(+1.88%) |
Oct 14, 2022 | 19.73 | 19.77 | 19.19 | 19.30 | 119,150 | -0.36(-1.85%) |
Oct 13, 2022 | 18.76 | 19.75 | 18.75 | 19.66 | 118,023 | +0.59(+3.08%) |
Oct 12, 2022 | 18.99 | 19.20 | 18.80 | 19.07 | 69,540 | +0.18(+0.94%) |
Oct 11, 2022 | 18.82 | 19.03 | 18.75 | 18.90 | 177,539 | +0.05(+0.25%) |
Oct 10, 2022 | 18.64 | 18.91 | 18.64 | 18.85 | 99,104 | +0.34(+1.86%) |
Oct 07, 2022 | 18.93 | 18.95 | 18.47 | 18.51 | 133,720 | -0.47(-2.45%) |
Oct 06, 2022 | 19.12 | 19.20 | 18.86 | 18.97 | 94,412 | -0.23(-1.21%) |
Oct 05, 2022 | 18.95 | 19.24 | 18.94 | 19.20 | 125,977 | -0.09(-0.48%) |
Oct 04, 2022 | 18.82 | 19.44 | 18.82 | 19.30 | 179,329 | +0.53(+2.84%) |
Oct 03, 2022 | 18.61 | 18.85 | 18.50 | 18.76 | 127,142 | +0.24(+1.29%) |
Sep 30, 2022 | 18.60 | 19.00 | 18.51 | 18.52 | 128,813 | -0.25(-1.32%) |
Sep 29, 2022 | 19.02 | 19.04 | 18.69 | 18.77 | 90,581 | -0.42(-2.21%) |
Sep 28, 2022 | 19.24 | 19.37 | 18.85 | 19.19 | 100,714 | +0.21(+1.12%) |
Sep 27, 2022 | 19.20 | 19.45 | 18.93 | 18.98 | 101,074 | -0.23(-1.20%) |
Sep 26, 2022 | 18.83 | 19.31 | 18.81 | 19.21 | 178,804 | +0.20(+1.07%) |
Sep 23, 2022 | 19.01 | 19.07 | 18.79 | 19.01 | 131,276 | -0.17(-0.91%) |
Sep 22, 2022 | 19.54 | 19.54 | 19.07 | 19.19 | 135,797 | -0.50(-2.52%) |
Sep 21, 2022 | 19.38 | 19.84 | 19.11 | 19.68 | 152,012 | +0.51(+2.64%) |
Sep 20, 2022 | 19.46 | 19.46 | 18.93 | 19.18 | 118,381 | -0.41(-2.11%) |
Sep 19, 2022 | 18.88 | 19.66 | 18.68 | 19.59 | 180,852 | +0.98(+5.24%) |
Sep 16, 2022 | 18.34 | 18.67 | 18.23 | 18.62 | 151,850 | +0.17(+0.95%) |
Sep 15, 2022 | 18.53 | 18.68 | 18.37 | 18.44 | 77,732 | -0.23(-1.23%) |
Sep 14, 2022 | 18.76 | 18.84 | 18.52 | 18.67 | 94,748 | -0.04(-0.20%) |
Sep 13, 2022 | 19.21 | 19.24 | 18.66 | 18.71 | 96,871 | -0.65(-3.37%) |
Sep 12, 2022 | 19.28 | 19.44 | 19.15 | 19.36 | 239,610 | +0.22(+1.15%) |
Sep 09, 2022 | 19.10 | 19.23 | 19.02 | 19.14 | 61,015 | +0.18(+0.97%) |
Sep 08, 2022 | 19.20 | 19.23 | 18.90 | 18.96 | 104,662 | -0.23(-1.20%) |
Sep 07, 2022 | 18.98 | 19.29 | 18.96 | 19.19 | 120,822 | +0.29(+1.56%) |
Sep 06, 2022 | 19.04 | 19.04 | 18.77 | 18.89 | 100,362 | -0.09(-0.48%) |
Sep 02, 2022 | 19.54 | 19.54 | 18.92 | 18.98 | 72,342 | -0.43(-2.23%) |
Sep 01, 2022 | 19.42 | 19.50 | 19.27 | 19.42 | 92,649 | -0.12(-0.61%) |
Aug 31, 2022 | 19.58 | 19.72 | 19.48 | 19.54 | 128,383 | -0.18(-0.93%) |
Aug 30, 2022 | 19.65 | 19.75 | 19.54 | 19.72 | 86,921 | -0.05(-0.23%) |
Aug 29, 2022 | 19.78 | 19.89 | 19.58 | 19.77 | 72,059 | -0.08(-0.42%) |
Aug 26, 2022 | 20.26 | 20.29 | 19.82 | 19.85 | 95,669 | -0.34(-1.69%) |
Aug 25, 2022 | 20.06 | 20.23 | 20.05 | 20.19 | 85,846 | +0.13(+0.64%) |
Aug 24, 2022 | 20.35 | 20.35 | 20.05 | 20.06 | 114,051 | -0.30(-1.49%) |
Aug 23, 2022 | 20.38 | 20.46 | 20.27 | 20.36 | 85,677 | -0.03(-0.14%) |
Aug 22, 2022 | 20.66 | 20.66 | 20.23 | 20.39 | 88,065 | -0.35(-1.69%) |
Aug 19, 2022 | 20.70 | 20.78 | 20.50 | 20.74 | 121,352 | +0.03(+0.13%) |
Aug 18, 2022 | 20.40 | 20.86 | 20.40 | 20.71 | 103,967 | +0.31(+1.53%) |
Aug 17, 2022 | 20.56 | 20.69 | 20.35 | 20.40 | 70,244 | -0.31(-1.51%) |
Aug 16, 2022 | 20.52 | 20.73 | 20.40 | 20.71 | 101,655 | +0.24(+1.17%) |
Aug 15, 2022 | 19.87 | 20.54 | 19.87 | 20.47 | 188,721 | +0.51(+2.53%) |
Aug 12, 2022 | 19.81 | 20.12 | 19.66 | 19.97 | 275,021 | +0.10(+0.51%) |
Aug 11, 2022 | 19.86 | 19.91 | 19.74 | 19.87 | 187,768 | +0.08(+0.42%) |
Aug 10, 2022 | 19.93 | 19.95 | 19.76 | 19.78 | 136,960 | +0.06(+0.28%) |
Aug 09, 2022 | 19.87 | 19.88 | 19.66 | 19.73 | 139,344 | -0.14(-0.69%) |
Aug 08, 2022 | 19.77 | 19.95 | 19.71 | 19.87 | 163,895 | +0.23(+1.17%) |
Aug 05, 2022 | 19.77 | 19.78 | 19.49 | 19.64 | 153,633 | -0.23(-1.16%) |
Aug 04, 2022 | 20.17 | 20.19 | 19.80 | 19.87 | 138,214 | -0.20(-1.01%) |
Aug 03, 2022 | 20.01 | 20.14 | 19.76 | 20.07 | 158,515 | +0.14(+0.69%) |
Aug 02, 2022 | 20.49 | 20.49 | 19.91 | 19.93 | 154,221 | -0.51(-2.48%) |
Aug 01, 2022 | 20.17 | 20.46 | 19.89 | 20.44 | 157,144 | +0.33(+1.65%) |
Jul 29, 2022 | 20.09 | 20.41 | 20.01 | 20.11 | 129,399 | -0.02(-0.09%) |
Jul 28, 2022 | 19.96 | 20.13 | 19.87 | 20.12 | 202,212 | +0.13(+0.64%) |
Jul 27, 2022 | 19.78 | 20.03 | 19.61 | 20.00 | 149,683 | +0.27(+1.35%) |
Jul 26, 2022 | 19.61 | 19.78 | 19.54 | 19.73 | 87,240 | +0.13(+0.66%) |
Jul 25, 2022 | 19.51 | 19.72 | 19.42 | 19.60 | 99,107 | +0.11(+0.57%) |
Jul 22, 2022 | 19.77 | 19.77 | 19.31 | 19.49 | 101,503 | -0.24(-1.21%) |
Jul 21, 2022 | 19.66 | 19.77 | 19.30 | 19.73 | 156,881 | +0.07(+0.37%) |
Jul 20, 2022 | 19.60 | 19.70 | 19.40 | 19.66 | 122,604 | +0.17(+0.85%) |
Jul 19, 2022 | 19.25 | 19.57 | 19.20 | 19.49 | 137,821 | +0.43(+2.27%) |
Jul 18, 2022 | 18.78 | 19.17 | 18.78 | 19.06 | 128,447 | +0.40(+2.17%) |
Jul 15, 2022 | 18.63 | 18.80 | 18.43 | 18.65 | 126,216 | +0.25(+1.35%) |
Jul 14, 2022 | 18.25 | 18.46 | 18.16 | 18.40 | 63,183 | -0.01(-0.05%) |
Jul 13, 2022 | 18.50 | 18.58 | 18.23 | 18.41 | 84,156 | -0.20(-1.09%) |
Jul 12, 2022 | 18.15 | 18.64 | 18.15 | 18.62 | 144,610 | +0.36(+1.97%) |
Jul 11, 2022 | 18.27 | 18.50 | 18.17 | 18.26 | 156,914 | -0.07(-0.40%) |
Jul 08, 2022 | 18.27 | 18.38 | 18.05 | 18.33 | 117,654 | +0.12(+0.66%) |
Jul 07, 2022 | 18.19 | 18.45 | 18.19 | 18.21 | 92,455 | -0.03(-0.15%) |
Jul 06, 2022 | 18.37 | 18.37 | 18.05 | 18.24 | 125,605 | -0.13(-0.69%) |
Jul 05, 2022 | 18.28 | 18.39 | 17.86 | 18.37 | 133,129 | -0.02(-0.10%) |
Jul 01, 2022 | 18.27 | 18.38 | 18.08 | 18.38 | 102,324 | +0.00(+0.00%) |
Jun 30, 2022 | 18.36 | 18.49 | 18.18 | 18.38 | 127,951 | +0.02(+0.10%) |
Jun 29, 2022 | 18.07 | 18.39 | 17.96 | 18.37 | 126,737 | +0.26(+1.46%) |
Jun 28, 2022 | 18.41 | 18.41 | 17.94 | 18.10 | 117,579 | -0.25(-1.39%) |
Jun 27, 2022 | 17.45 | 18.36 | 17.42 | 18.36 | 397,044 | +1.10(+6.37%) |
Jun 24, 2022 | 16.83 | 17.44 | 16.83 | 17.26 | 219,368 | +0.40(+2.37%) |
Jun 23, 2022 | 16.84 | 16.92 | 16.47 | 16.86 | 164,766 | +0.12(+0.71%) |
Jun 22, 2022 | 16.72 | 16.91 | 16.62 | 16.74 | 165,002 | -0.12(-0.70%) |
Jun 21, 2022 | 15.70 | 17.17 | 15.63 | 16.86 | 183,746 | +1.35(+8.73%) |
Jun 17, 2022 | 15.40 | 15.54 | 15.22 | 15.50 | 259,439 | +0.26(+1.73%) |
Jun 16, 2022 | 15.34 | 15.46 | 15.04 | 15.24 | 284,815 | -0.27(-1.76%) |
Jun 15, 2022 | 15.77 | 15.96 | 15.48 | 15.51 | 224,384 | -0.26(-1.67%) |
Jun 14, 2022 | 15.81 | 15.87 | 15.62 | 15.78 | 94,878 | +0.00(+0.00%) |
Jun 13, 2022 | 15.90 | 15.98 | 15.73 | 15.78 | 101,982 | -0.37(-2.31%) |
Jun 10, 2022 | 16.18 | 16.19 | 15.91 | 16.15 | 74,276 | -0.09(-0.56%) |
Jun 09, 2022 | 16.37 | 16.41 | 16.19 | 16.24 | 56,023 | -0.11(-0.67%) |
Jun 08, 2022 | 16.48 | 16.48 | 16.28 | 16.35 | 69,441 | -0.25(-1.53%) |
Jun 07, 2022 | 16.42 | 16.63 | 16.42 | 16.60 | 61,884 | +0.05(+0.27%) |
Jun 06, 2022 | 16.49 | 16.63 | 16.41 | 16.56 | 71,451 | +0.23(+1.39%) |
Jun 03, 2022 | 16.31 | 16.36 | 16.10 | 16.33 | 89,645 | -0.11(-0.66%) |
Jun 02, 2022 | 16.36 | 16.45 | 16.27 | 16.44 | 63,183 | +0.09(+0.56%) |