Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.19 | 22.20 | 22.17 | 22.17 | 500 | -0.03(-0.14%) |
May 05, 2023 | 22.00 | 22.20 | 22.00 | 22.20 | 1,134 | +0.20(+0.91%) |
May 04, 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 18,154 | -0.36(-1.61%) |
May 03, 2023 | 22.43 | 22.43 | 22.36 | 22.36 | 400 | +0.00(+0.00%) |
May 02, 2023 | 22.30 | 22.36 | 22.30 | 22.36 | 6,300 | +0.02(+0.09%) |
May 01, 2023 | 22.74 | 22.74 | 22.30 | 22.34 | 3,050 | -0.16(-0.71%) |
Apr 28, 2023 | 22.29 | 22.52 | 22.29 | 22.50 | 4,084 | +0.25(+1.12%) |
Apr 27, 2023 | 22.37 | 22.47 | 22.25 | 22.25 | 5,252 | +0.00(+0.00%) |
Apr 26, 2023 | 22.26 | 22.32 | 22.25 | 22.25 | 1,832 | -0.25(-1.11%) |
Apr 25, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 4,440 | -0.35(-1.53%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.85 | 22.85 | 10,441 | -0.27(-1.17%) |
Apr 21, 2023 | 23.00 | 23.12 | 23.00 | 23.12 | 4,600 | +0.12(+0.52%) |
Apr 20, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 4,900 | -0.10(-0.43%) |
Apr 19, 2023 | 23.22 | 23.22 | 23.00 | 23.10 | 1,940 | -0.11(-0.47%) |
Apr 18, 2023 | 23.00 | 23.22 | 23.00 | 23.21 | 9,690 | +0.07(+0.30%) |
Apr 17, 2023 | 23.10 | 23.20 | 23.09 | 23.14 | 9,682 | +0.02(+0.09%) |
Apr 14, 2023 | 23.10 | 23.12 | 23.00 | 23.12 | 5,900 | +0.12(+0.52%) |
Apr 13, 2023 | 22.64 | 23.00 | 22.26 | 23.00 | 7,039 | +0.40(+1.77%) |
Apr 12, 2023 | 22.51 | 22.60 | 22.46 | 22.60 | 3,252 | -0.04(-0.18%) |
Apr 11, 2023 | 22.28 | 22.64 | 22.28 | 22.64 | 16,107 | +0.10(+0.44%) |
Apr 10, 2023 | 22.27 | 22.54 | 22.27 | 22.54 | 4,901 | +0.10(+0.45%) |
Apr 06, 2023 | 22.44 | 0 | +0.19(+0.85%) | |||
Apr 05, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 103 | +0.17(+0.77%) |
Apr 04, 2023 | 22.22 | 22.27 | 22.04 | 22.08 | 3,065 | -0.14(-0.63%) |
Apr 03, 2023 | 21.77 | 22.30 | 21.77 | 22.22 | 11,716 | +0.22(+1.00%) |
Mar 31, 2023 | 21.76 | 22.49 | 21.75 | 22.00 | 6,421 | +0.20(+0.92%) |
Mar 30, 2023 | 21.63 | 21.80 | 21.55 | 21.80 | 24,100 | +0.20(+0.93%) |
Mar 29, 2023 | 22.50 | 22.50 | 21.60 | 21.60 | 2,650 | -0.80(-3.57%) |
Mar 28, 2023 | 22.40 | 22.49 | 22.35 | 22.40 | 2,166 | +0.15(+0.67%) |
Mar 27, 2023 | 22.30 | 22.33 | 22.25 | 22.25 | 500 | -0.09(-0.40%) |
Mar 24, 2023 | 22.28 | 22.34 | 21.99 | 22.34 | 4,730 | -0.12(-0.53%) |
Mar 23, 2023 | 22.16 | 22.50 | 22.16 | 22.46 | 3,905 | +0.49(+2.23%) |
Mar 22, 2023 | 22.01 | 22.01 | 21.57 | 21.97 | 3,000 | -0.20(-0.90%) |
Mar 21, 2023 | 22.50 | 22.58 | 22.17 | 22.17 | 800 | -0.33(-1.47%) |
Mar 20, 2023 | 21.75 | 22.49 | 21.75 | 22.50 | 3,120 | +0.93(+4.31%) |
Mar 17, 2023 | 21.58 | 21.60 | 21.50 | 21.57 | 4,201 | -0.33(-1.51%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.52 | 21.90 | 2,595 | +0.05(+0.23%) |
Mar 15, 2023 | 22.50 | 22.51 | 21.85 | 21.85 | 11,960 | -0.80(-3.53%) |
Mar 14, 2023 | 22.65 | 22.65 | 22.61 | 22.65 | 5,348 | +0.15(+0.67%) |
Mar 13, 2023 | 22.50 | 22.55 | 22.50 | 22.50 | 4,158 | -0.07(-0.31%) |
Mar 10, 2023 | 22.50 | 22.57 | 22.50 | 22.57 | 1,500 | -0.04(-0.18%) |
Mar 09, 2023 | 22.60 | 22.65 | 22.52 | 22.61 | 3,200 | +0.05(+0.22%) |
Mar 08, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 3,300 | -0.04(-0.18%) |
Mar 07, 2023 | 22.51 | 22.60 | 22.50 | 22.60 | 2,535 | +0.00(+0.00%) |
Mar 06, 2023 | 22.52 | 22.65 | 22.51 | 22.60 | 880 | +0.09(+0.40%) |
Mar 03, 2023 | 22.63 | 22.65 | 22.50 | 22.51 | 2,501 | -0.13(-0.57%) |
Mar 02, 2023 | 22.40 | 22.64 | 22.40 | 22.64 | 6,201 | +0.14(+0.62%) |
Mar 01, 2023 | 22.26 | 22.50 | 22.26 | 22.50 | 900 | -0.14(-0.62%) |
Feb 28, 2023 | 22.20 | 22.64 | 22.20 | 22.64 | 1,243 | +0.44(+1.98%) |
Feb 27, 2023 | 22.41 | 22.66 | 22.20 | 22.20 | 5,900 | -0.40(-1.77%) |
Feb 24, 2023 | 22.82 | 22.82 | 22.60 | 22.60 | 200 | -0.05(-0.22%) |
Feb 23, 2023 | 22.59 | 22.65 | 22.59 | 22.65 | 2,424 | +0.33(+1.48%) |
Feb 22, 2023 | 21.96 | 22.33 | 21.96 | 22.32 | 35,700 | +0.02(+0.09%) |
Feb 21, 2023 | 22.02 | 22.60 | 21.98 | 22.30 | 7,737 | -0.26(-1.15%) |
Feb 17, 2023 | 22.56 | 0 | +0.05(+0.22%) | |||
Feb 16, 2023 | 22.44 | 22.51 | 22.24 | 22.51 | 8,752 | +0.06(+0.27%) |
Feb 15, 2023 | 22.45 | 22.63 | 22.45 | 22.45 | 66,285 | -0.05(-0.22%) |
Feb 14, 2023 | 22.40 | 22.50 | 22.40 | 22.50 | 4,280 | +0.29(+1.31%) |
Feb 13, 2023 | 21.90 | 22.29 | 21.90 | 22.21 | 3,541 | +0.61(+2.82%) |
Feb 10, 2023 | 21.94 | 22.01 | 21.60 | 21.60 | 9,129 | +0.25(+1.17%) |
Feb 09, 2023 | 21.50 | 21.50 | 21.26 | 21.35 | 3,356 | +0.03(+0.14%) |
Feb 08, 2023 | 21.97 | 21.97 | 21.18 | 21.32 | 3,962 | +0.14(+0.66%) |
Feb 07, 2023 | 21.09 | 21.50 | 21.09 | 21.18 | 9,465 | -0.31(-1.44%) |
Feb 06, 2023 | 22.00 | 22.00 | 20.26 | 21.49 | 20,290 | -0.61(-2.76%) |
Feb 03, 2023 | 22.50 | 22.50 | 22.06 | 22.10 | 6,501 | -0.10(-0.45%) |
Feb 02, 2023 | 22.10 | 22.48 | 22.10 | 22.20 | 8,006 | -0.11(-0.49%) |
Feb 01, 2023 | 22.65 | 22.65 | 22.13 | 22.31 | 2,410 | -0.47(-2.06%) |
Jan 31, 2023 | 22.40 | 22.79 | 22.40 | 22.78 | 9,608 | +0.01(+0.04%) |
Jan 30, 2023 | 23.00 | 23.15 | 22.46 | 22.77 | 16,120 | -0.23(-1.00%) |
Jan 27, 2023 | 23.00 | 23.00 | 22.86 | 23.00 | 8,680 | +0.00(+0.00%) |
Jan 26, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 1,701 | -0.09(-0.39%) |
Jan 25, 2023 | 23.03 | 23.09 | 23.00 | 23.09 | 7,975 | -0.06(-0.26%) |
Jan 24, 2023 | 23.17 | 23.17 | 23.01 | 23.15 | 1,855 | +0.01(+0.04%) |
Jan 23, 2023 | 23.42 | 23.50 | 23.14 | 23.14 | 1,304 | +0.09(+0.39%) |
Jan 20, 2023 | 23.07 | 23.10 | 23.01 | 23.05 | 45,822 | -0.24(-1.03%) |
Jan 19, 2023 | 23.06 | 23.36 | 23.06 | 23.29 | 21,600 | -0.16(-0.68%) |
Jan 18, 2023 | 23.06 | 23.45 | 23.01 | 23.45 | 2,150 | +0.13(+0.56%) |
Jan 17, 2023 | 23.28 | 23.32 | 23.00 | 23.32 | 41,034 | +0.24(+1.04%) |
Jan 16, 2023 | 23.00 | 23.29 | 23.00 | 23.08 | 2,825 | +0.08(+0.35%) |
Jan 13, 2023 | 23.11 | 23.15 | 23.00 | 23.00 | 23,433 | -0.13(-0.56%) |
Jan 12, 2023 | 23.44 | 23.44 | 23.10 | 23.13 | 1,638 | -0.32(-1.36%) |
Jan 11, 2023 | 23.30 | 23.45 | 23.30 | 23.45 | 2,700 | -0.05(-0.21%) |
Jan 10, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Jan 09, 2023 | 23.51 | 23.57 | 23.25 | 23.50 | 1,432 | +0.00(+0.00%) |
Jan 06, 2023 | 23.25 | 23.50 | 23.23 | 23.50 | 2,349 | +0.25(+1.08%) |
Jan 05, 2023 | 23.50 | 23.50 | 23.25 | 23.25 | 1,591 | -0.25(-1.06%) |
Jan 04, 2023 | 24.20 | 24.20 | 23.50 | 23.50 | 1,415 | -0.90(-3.69%) |
Jan 03, 2023 | 24.50 | 25.36 | 24.40 | 24.40 | 2,501 | +0.23(+0.95%) |
Dec 30, 2022 | 24.17 | 0 | +0.57(+2.42%) | |||
Dec 29, 2022 | 23.50 | 23.60 | 23.50 | 23.60 | 1,400 | +0.10(+0.43%) |
Dec 28, 2022 | 23.56 | 23.56 | 23.35 | 23.50 | 2,437 | +0.20(+0.86%) |
Dec 23, 2022 | 23.30 | 0 | +0.52(+2.28%) | |||
Dec 22, 2022 | 23.10 | 23.28 | 22.78 | 22.78 | 4,747 | -0.22(-0.96%) |
Dec 21, 2022 | 23.29 | 23.29 | 23.00 | 23.00 | 7,853 | -0.10(-0.43%) |
Dec 20, 2022 | 22.98 | 23.36 | 22.98 | 23.10 | 1,200 | +0.17(+0.74%) |
Dec 19, 2022 | 23.00 | 23.00 | 22.92 | 22.93 | 35,600 | -0.27(-1.16%) |
Dec 16, 2022 | 22.52 | 23.29 | 22.52 | 23.20 | 5,402 | +0.22(+0.96%) |
Dec 15, 2022 | 23.00 | 23.00 | 22.52 | 22.98 | 22,975 | -0.02(-0.09%) |
Dec 14, 2022 | 23.00 | 23.26 | 23.00 | 23.00 | 19,527 | +0.00(+0.00%) |
Dec 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 12,080 | -0.12(-0.52%) |
Dec 12, 2022 | 23.25 | 23.25 | 22.85 | 23.12 | 1,301 | +0.01(+0.04%) |
Dec 09, 2022 | 23.15 | 23.50 | 23.11 | 23.11 | 1,993 | +0.18(+0.78%) |
Dec 08, 2022 | 23.13 | 23.15 | 22.81 | 22.93 | 602 | -0.06(-0.26%) |
Dec 07, 2022 | 22.93 | 23.00 | 22.93 | 22.99 | 1,582 | +0.54(+2.41%) |
Dec 06, 2022 | 23.20 | 23.20 | 22.45 | 22.45 | 2,286 | -0.55(-2.39%) |
Dec 05, 2022 | 22.67 | 23.15 | 22.67 | 23.00 | 6,310 | +0.16(+0.70%) |
Dec 02, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 146 | +0.04(+0.18%) |
Dec 01, 2022 | 23.00 | 23.00 | 22.68 | 22.80 | 1,900 | -0.45(-1.94%) |
Nov 30, 2022 | 22.67 | 23.25 | 22.67 | 23.25 | 987 | +0.05(+0.22%) |
Nov 29, 2022 | 23.47 | 23.47 | 22.98 | 23.20 | 2,017 | +1.00(+4.50%) |
Nov 28, 2022 | 22.96 | 23.02 | 22.20 | 22.20 | 4,249 | -0.50(-2.20%) |
Nov 25, 2022 | 22.66 | 22.70 | 22.66 | 22.70 | 1,130 | +0.03(+0.13%) |
Nov 24, 2022 | 22.66 | 22.77 | 22.66 | 22.67 | 600 | -0.33(-1.43%) |
Nov 23, 2022 | 23.00 | 23.04 | 22.77 | 23.00 | 3,150 | -0.16(-0.69%) |
Nov 22, 2022 | 23.01 | 23.16 | 23.00 | 23.16 | 2,200 | -0.19(-0.81%) |
Nov 21, 2022 | 22.95 | 23.35 | 22.95 | 23.35 | 4,053 | +0.35(+1.52%) |
Nov 18, 2022 | 23.00 | 23.02 | 22.77 | 23.00 | 4,851 | +0.22(+0.97%) |
Nov 17, 2022 | 22.75 | 22.99 | 22.67 | 22.78 | 2,700 | +0.03(+0.13%) |
Nov 16, 2022 | 22.85 | 22.85 | 22.60 | 22.75 | 3,867 | -0.01(-0.04%) |
Nov 15, 2022 | 22.49 | 22.76 | 22.14 | 22.76 | 3,500 | +0.04(+0.18%) |
Nov 14, 2022 | 22.74 | 22.90 | 22.50 | 22.72 | 2,986 | +0.19(+0.84%) |
Nov 11, 2022 | 22.80 | 22.80 | 22.00 | 22.53 | 1,937 | -0.27(-1.18%) |
Nov 10, 2022 | 22.02 | 23.03 | 22.02 | 22.80 | 3,389 | +0.77(+3.50%) |
Nov 09, 2022 | 22.01 | 22.20 | 21.80 | 22.03 | 4,450 | -0.07(-0.32%) |
Nov 08, 2022 | 22.02 | 22.12 | 21.92 | 22.10 | 7,293 | -0.04(-0.18%) |
Nov 07, 2022 | 22.44 | 22.48 | 22.01 | 22.14 | 1,937 | -0.36(-1.60%) |
Nov 04, 2022 | 22.31 | 22.50 | 22.01 | 22.50 | 13,875 | -0.03(-0.13%) |
Nov 03, 2022 | 22.63 | 23.41 | 22.53 | 22.53 | 4,635 | -0.32(-1.40%) |
Nov 02, 2022 | 22.92 | 22.92 | 22.85 | 22.85 | 1,937 | +0.02(+0.09%) |
Nov 01, 2022 | 22.31 | 23.20 | 22.31 | 22.83 | 8,629 | -0.55(-2.35%) |
Oct 31, 2022 | 23.50 | 23.50 | 23.38 | 23.38 | 3,765 | +0.03(+0.13%) |
Oct 28, 2022 | 22.86 | 23.55 | 22.86 | 23.35 | 4,700 | +0.35(+1.52%) |
Oct 27, 2022 | 22.75 | 23.23 | 22.75 | 23.00 | 2,012 | +0.47(+2.09%) |
Oct 26, 2022 | 22.51 | 22.74 | 22.51 | 22.53 | 880 | -0.10(-0.44%) |
Oct 25, 2022 | 22.22 | 22.63 | 22.22 | 22.63 | 876 | +0.41(+1.85%) |
Oct 24, 2022 | 22.34 | 22.34 | 22.22 | 22.22 | 606 | -0.08(-0.36%) |
Oct 21, 2022 | 22.13 | 22.40 | 22.11 | 22.30 | 2,299 | +0.04(+0.18%) |
Oct 20, 2022 | 22.25 | 22.53 | 22.25 | 22.26 | 2,746 | +0.66(+3.06%) |
Oct 19, 2022 | 21.24 | 21.60 | 21.24 | 21.60 | 2,125 | +0.20(+0.93%) |
Oct 18, 2022 | 22.36 | 22.36 | 21.03 | 21.40 | 2,657 | -0.60(-2.73%) |
Oct 17, 2022 | 21.92 | 22.00 | 21.23 | 22.00 | 6,876 | +0.50(+2.33%) |
Oct 14, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | -0.16(-0.74%) |
Oct 13, 2022 | 21.64 | 21.77 | 21.64 | 21.66 | 3,200 | +0.46(+2.17%) |
Oct 12, 2022 | 20.90 | 21.20 | 20.90 | 21.20 | 1,186 | +0.00(+0.00%) |
Oct 11, 2022 | 21.50 | 21.50 | 21.00 | 21.20 | 7,895 | +0.10(+0.47%) |
Oct 07, 2022 | 21.10 | 0 | -0.90(-4.09%) | |||
Oct 06, 2022 | 22.01 | 22.01 | 22.00 | 22.00 | 2,675 | +0.00(+0.00%) |
Oct 05, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 | -0.10(-0.45%) |
Oct 04, 2022 | 21.85 | 22.37 | 21.85 | 22.10 | 13,391 | +0.37(+1.70%) |
Oct 03, 2022 | 22.03 | 22.08 | 21.73 | 21.73 | 22,895 | -0.32(-1.45%) |
Sep 30, 2022 | 21.91 | 22.19 | 21.91 | 22.05 | 2,250 | +0.05(+0.23%) |
Sep 29, 2022 | 22.00 | 22.10 | 21.85 | 22.00 | 12,600 | +0.20(+0.92%) |
Sep 28, 2022 | 21.20 | 22.05 | 21.03 | 21.80 | 4,180 | -0.20(-0.91%) |
Sep 27, 2022 | 22.05 | 22.05 | 22.00 | 22.00 | 1,915 | +0.05(+0.23%) |
Sep 26, 2022 | 22.21 | 22.21 | 21.75 | 21.95 | 1,418 | -0.32(-1.44%) |
Sep 23, 2022 | 23.17 | 23.04 | 22.20 | 22.27 | 3,446 | -0.93(-4.01%) |
Sep 22, 2022 | 23.01 | 23.28 | 23.01 | 23.20 | 432 | +0.09(+0.39%) |
Sep 20, 2022 | 23.11 | 0 | -1.09(-4.50%) | |||
Sep 19, 2022 | 23.09 | 24.20 | 23.04 | 24.20 | 3,798 | +1.02(+4.40%) |
Sep 16, 2022 | 23.33 | 23.33 | 23.18 | 23.18 | 200 | -0.48(-2.03%) |
Sep 15, 2022 | 23.32 | 23.66 | 23.32 | 23.66 | 2,741 | +0.41(+1.76%) |
Sep 14, 2022 | 23.02 | 23.25 | 23.02 | 23.25 | 1,500 | +0.45(+1.97%) |
Sep 13, 2022 | 23.25 | 23.25 | 22.80 | 22.80 | 5,608 | -0.46(-1.98%) |
Sep 12, 2022 | 23.20 | 23.26 | 23.20 | 23.26 | 1,300 | -0.01(-0.04%) |
Sep 09, 2022 | 23.34 | 23.34 | 23.25 | 23.27 | 1,164 | -0.13(-0.56%) |
Sep 08, 2022 | 23.05 | 23.41 | 23.05 | 23.40 | 800 | +0.22(+0.95%) |
Sep 07, 2022 | 22.86 | 23.18 | 22.83 | 23.18 | 2,275 | +0.08(+0.35%) |
Sep 06, 2022 | 23.10 | 23.20 | 23.10 | 23.10 | 1,345 | +0.00(+0.00%) |
Sep 02, 2022 | 23.10 | 0 | -0.41(-1.74%) | |||
Sep 01, 2022 | 23.23 | 23.51 | 23.10 | 23.51 | 4,900 | +0.29(+1.25%) |
Aug 31, 2022 | 23.05 | 23.22 | 23.05 | 23.22 | 3,527 | +0.06(+0.26%) |
Aug 30, 2022 | 23.71 | 23.71 | 22.90 | 23.16 | 4,210 | -0.79(-3.30%) |
Aug 29, 2022 | 23.52 | 24.06 | 23.52 | 23.95 | 2,180 | -0.28(-1.16%) |
Aug 26, 2022 | 24.48 | 24.48 | 24.15 | 24.23 | 1,558 | -0.40(-1.62%) |
Aug 25, 2022 | 23.76 | 24.63 | 23.76 | 24.63 | 6,264 | +0.73(+3.05%) |
Aug 24, 2022 | 23.76 | 24.42 | 23.76 | 23.90 | 5,322 | +0.38(+1.62%) |
Aug 23, 2022 | 23.90 | 24.40 | 23.52 | 23.52 | 3,317 | -0.88(-3.61%) |
Aug 22, 2022 | 23.98 | 24.50 | 23.75 | 24.40 | 12,479 | +0.32(+1.33%) |
Aug 19, 2022 | 24.01 | 24.08 | 23.98 | 24.08 | 2,600 | -0.12(-0.50%) |
Aug 18, 2022 | 24.35 | 24.60 | 24.20 | 24.20 | 2,214 | +0.20(+0.83%) |
Aug 17, 2022 | 24.51 | 25.01 | 23.56 | 24.00 | 9,823 | -0.41(-1.68%) |
Aug 16, 2022 | 24.50 | 24.50 | 24.10 | 24.41 | 4,973 | -0.18(-0.73%) |
Aug 15, 2022 | 23.99 | 24.70 | 23.25 | 24.59 | 17,611 | +0.72(+3.02%) |
Aug 12, 2022 | 23.50 | 23.99 | 23.25 | 23.87 | 32,827 | +0.74(+3.20%) |
Aug 11, 2022 | 23.90 | 24.00 | 23.13 | 23.13 | 10,600 | -0.57(-2.41%) |
Aug 10, 2022 | 24.00 | 24.00 | 23.58 | 23.70 | 8,792 | -0.20(-0.84%) |
Aug 09, 2022 | 23.90 | 24.18 | 23.90 | 23.90 | 55,575 | -0.16(-0.67%) |
Aug 08, 2022 | 23.14 | 24.66 | 23.14 | 24.06 | 50,825 | +1.33(+5.85%) |
Aug 05, 2022 | 22.50 | 23.11 | 22.50 | 22.73 | 14,169 | -0.02(-0.09%) |
Aug 04, 2022 | 22.07 | 23.00 | 22.07 | 22.75 | 61,731 | +1.55(+7.31%) |
Aug 03, 2022 | 20.46 | 21.55 | 20.46 | 21.20 | 8,303 | +0.90(+4.43%) |
Aug 02, 2022 | 20.48 | 20.48 | 19.94 | 20.30 | 900 | +0.29(+1.45%) |
Jul 29, 2022 | 20.01 | 0 | -0.14(-0.69%) | |||
Jul 28, 2022 | 19.80 | 20.54 | 19.80 | 20.15 | 7,475 | +0.43(+2.18%) |
Jul 27, 2022 | 19.90 | 19.90 | 19.70 | 19.72 | 4,047 | -0.08(-0.40%) |
Jul 26, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 1,150 | +0.05(+0.25%) |
Jul 25, 2022 | 19.51 | 19.75 | 19.50 | 19.75 | 5,270 | +0.23(+1.18%) |
Jul 22, 2022 | 19.75 | 19.75 | 19.52 | 19.52 | 5,455 | +0.02(+0.10%) |
Jul 21, 2022 | 19.26 | 19.65 | 19.15 | 19.50 | 2,800 | +0.01(+0.05%) |
Jul 20, 2022 | 19.50 | 19.55 | 19.31 | 19.49 | 3,628 | +0.13(+0.67%) |
Jul 19, 2022 | 19.56 | 19.56 | 19.36 | 19.36 | 4,601 | -0.33(-1.68%) |
Jul 18, 2022 | 19.35 | 19.69 | 19.35 | 19.69 | 1,910 | +0.04(+0.20%) |
Jul 15, 2022 | 19.39 | 19.65 | 19.31 | 19.65 | 2,654 | +0.36(+1.87%) |
Jul 14, 2022 | 19.47 | 19.51 | 19.12 | 19.29 | 3,207 | -0.22(-1.13%) |
Jul 13, 2022 | 20.53 | 20.53 | 19.44 | 19.51 | 2,620 | +0.10(+0.52%) |
Jul 12, 2022 | 19.80 | 19.80 | 19.41 | 19.41 | 3,102 | -0.35(-1.77%) |
Jul 11, 2022 | 20.21 | 20.21 | 19.71 | 19.76 | 5,270 | -0.79(-3.84%) |
Jul 08, 2022 | 20.75 | 20.75 | 20.43 | 20.55 | 1,900 | -0.15(-0.72%) |
Jul 07, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 1,915 | +0.10(+0.49%) |
Jul 06, 2022 | 20.50 | 20.60 | 20.35 | 20.60 | 4,351 | -0.15(-0.72%) |
Jul 05, 2022 | 21.10 | 21.10 | 20.75 | 20.75 | 2,475 | -0.30(-1.43%) |
Jul 04, 2022 | 21.15 | 21.17 | 21.05 | 21.05 | 1,832 | +0.02(+0.10%) |
Jun 30, 2022 | 21.03 | 0 | -0.53(-2.46%) | |||
Jun 29, 2022 | 21.59 | 21.67 | 21.56 | 21.56 | 550 | -0.29(-1.33%) |
Jun 28, 2022 | 21.22 | 21.99 | 21.22 | 21.85 | 4,924 | +0.94(+4.50%) |
Jun 27, 2022 | 20.50 | 21.04 | 20.40 | 20.91 | 7,380 | +0.60(+2.95%) |
Jun 24, 2022 | 20.48 | 20.50 | 20.06 | 20.31 | 3,925 | +0.15(+0.74%) |
Jun 23, 2022 | 20.50 | 20.50 | 20.16 | 20.16 | 10,100 | -0.69(-3.31%) |
Jun 22, 2022 | 21.00 | 21.00 | 20.51 | 20.85 | 2,540 | -0.14(-0.67%) |
Jun 21, 2022 | 20.53 | 20.99 | 20.53 | 20.99 | 850 | +0.48(+2.34%) |
Jun 20, 2022 | 20.80 | 20.80 | 20.50 | 20.51 | 2,650 | +0.01(+0.05%) |
Jun 17, 2022 | 20.50 | 20.58 | 20.21 | 20.50 | 14,660 | +0.00(+0.00%) |
Jun 16, 2022 | 20.81 | 20.81 | 20.50 | 20.50 | 10,050 | -0.30(-1.44%) |
Jun 15, 2022 | 21.61 | 21.61 | 20.75 | 20.80 | 7,392 | -0.31(-1.47%) |
Jun 14, 2022 | 21.00 | 21.11 | 20.90 | 21.11 | 3,350 | +0.21(+1.00%) |
Jun 13, 2022 | 21.30 | 21.30 | 20.52 | 20.90 | 15,373 | -0.35(-1.65%) |
Jun 10, 2022 | 21.27 | 21.27 | 21.25 | 21.25 | 3,400 | -0.23(-1.07%) |
Jun 09, 2022 | 21.50 | 21.62 | 21.21 | 21.48 | 4,588 | +0.05(+0.23%) |
Jun 08, 2022 | 20.81 | 21.43 | 20.81 | 21.43 | 7,900 | +0.60(+2.88%) |
Jun 07, 2022 | 21.01 | 21.01 | 20.83 | 20.83 | 3,448 | -0.41(-1.93%) |
Jun 06, 2022 | 21.90 | 21.90 | 21.11 | 21.24 | 5,311 | -0.60(-2.75%) |
Jun 03, 2022 | 21.60 | 21.84 | 21.50 | 21.84 | 2,992 | +0.34(+1.58%) |
Jun 02, 2022 | 20.53 | 22.00 | 20.53 | 21.50 | 41,554 | +1.07(+5.24%) |