Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.88 | 19.02 | 18.46 | 18.71 | 306,327 | -0.19(-1.01%) |
May 30, 2023 | 19.00 | 19.08 | 18.82 | 18.90 | 109,601 | -0.10(-0.50%) |
May 26, 2023 | 18.83 | 19.17 | 18.80 | 19.00 | 106,153 | +0.12(+0.66%) |
May 25, 2023 | 19.04 | 19.06 | 18.63 | 18.87 | 171,450 | -0.24(-1.25%) |
May 24, 2023 | 19.15 | 19.18 | 18.71 | 19.11 | 289,858 | -0.20(-1.04%) |
May 23, 2023 | 19.14 | 19.57 | 19.00 | 19.31 | 124,861 | +0.12(+0.65%) |
May 22, 2023 | 19.12 | 19.25 | 19.01 | 19.19 | 124,778 | +0.11(+0.60%) |
May 19, 2023 | 19.45 | 19.45 | 19.01 | 19.07 | 146,580 | -0.25(-1.28%) |
May 18, 2023 | 19.08 | 19.41 | 19.05 | 19.32 | 99,880 | +0.10(+0.55%) |
May 17, 2023 | 18.89 | 19.29 | 18.71 | 19.22 | 131,491 | +0.49(+2.60%) |
May 16, 2023 | 18.80 | 18.89 | 18.62 | 18.73 | 108,887 | +0.02(+0.10%) |
May 15, 2023 | 19.24 | 19.24 | 18.70 | 18.71 | 158,117 | -0.52(-2.73%) |
May 12, 2023 | 19.00 | 19.44 | 18.98 | 19.24 | 300,474 | +0.47(+2.49%) |
May 11, 2023 | 18.09 | 18.77 | 18.09 | 18.77 | 192,942 | +0.64(+3.52%) |
May 10, 2023 | 18.12 | 18.26 | 17.86 | 18.13 | 411,202 | +0.23(+1.28%) |
May 09, 2023 | 17.89 | 18.08 | 17.83 | 17.90 | 98,430 | -0.10(-0.53%) |
May 08, 2023 | 18.12 | 18.20 | 17.83 | 18.00 | 135,902 | -0.12(-0.68%) |
May 05, 2023 | 18.11 | 18.29 | 17.81 | 18.12 | 196,648 | +0.19(+1.06%) |
May 04, 2023 | 18.83 | 18.83 | 17.56 | 17.93 | 233,830 | +0.62(+3.58%) |
May 03, 2023 | 17.57 | 17.81 | 17.30 | 17.31 | 140,698 | -0.11(-0.66%) |
May 02, 2023 | 17.82 | 17.82 | 17.21 | 17.42 | 131,004 | -0.47(-2.61%) |
May 01, 2023 | 18.11 | 18.29 | 17.77 | 17.89 | 128,132 | -0.29(-1.57%) |
Apr 28, 2023 | 17.94 | 18.38 | 17.94 | 18.18 | 162,092 | +0.19(+1.06%) |
Apr 27, 2023 | 17.56 | 18.04 | 17.56 | 17.99 | 138,168 | +0.46(+2.61%) |
Apr 26, 2023 | 17.64 | 17.92 | 17.40 | 17.53 | 180,444 | -0.28(-1.55%) |
Apr 25, 2023 | 17.85 | 18.08 | 17.85 | 17.80 | 117,239 | -0.19(-1.06%) |
Apr 24, 2023 | 17.97 | 18.17 | 17.89 | 18.00 | 86,458 | +0.01(+0.05%) |
Apr 21, 2023 | 17.97 | 18.11 | 17.88 | 17.99 | 118,942 | +0.02(+0.11%) |
Apr 20, 2023 | 18.00 | 18.35 | 17.87 | 17.97 | 122,156 | -0.18(-1.00%) |
Apr 19, 2023 | 18.04 | 18.26 | 17.93 | 18.15 | 145,276 | -0.10(-0.57%) |
Apr 18, 2023 | 18.54 | 18.59 | 18.09 | 18.25 | 171,013 | -0.12(-0.67%) |
Apr 17, 2023 | 18.22 | 18.45 | 18.14 | 18.38 | 159,371 | +0.16(+0.88%) |
Apr 14, 2023 | 18.14 | 18.35 | 17.95 | 18.22 | 166,165 | +0.12(+0.68%) |
Apr 13, 2023 | 17.84 | 18.20 | 17.74 | 18.09 | 169,502 | +0.36(+2.02%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.64 | 17.74 | 129,586 | -0.06(-0.32%) |
Apr 11, 2023 | 17.85 | 17.98 | 17.67 | 17.79 | 147,178 | +0.01(+0.05%) |
Apr 10, 2023 | 17.51 | 17.90 | 17.51 | 17.78 | 313,799 | +0.21(+1.18%) |
Apr 06, 2023 | 17.58 | 17.75 | 17.43 | 17.58 | 132,758 | +0.07(+0.38%) |
Apr 05, 2023 | 17.51 | 17.60 | 17.38 | 17.51 | 152,244 | -0.08(-0.48%) |
Apr 04, 2023 | 17.96 | 17.98 | 17.36 | 17.59 | 219,243 | -0.22(-1.22%) |
Apr 03, 2023 | 17.90 | 18.02 | 17.46 | 17.81 | 248,109 | -0.15(-0.84%) |
Mar 31, 2023 | 17.67 | 17.99 | 17.67 | 17.96 | 240,469 | +0.39(+2.20%) |
Mar 30, 2023 | 17.94 | 17.97 | 17.47 | 17.58 | 192,873 | -0.24(-1.32%) |
Mar 29, 2023 | 18.08 | 18.08 | 17.45 | 17.81 | 187,537 | -0.08(-0.42%) |
Mar 28, 2023 | 17.62 | 17.90 | 17.38 | 17.89 | 339,541 | +0.22(+1.23%) |
Mar 27, 2023 | 17.86 | 17.90 | 17.58 | 17.67 | 207,801 | +0.11(+0.64%) |
Mar 24, 2023 | 17.04 | 17.58 | 17.04 | 17.56 | 244,001 | +0.42(+2.47%) |
Mar 23, 2023 | 17.37 | 17.74 | 17.08 | 17.13 | 207,282 | -0.14(-0.82%) |
Mar 22, 2023 | 17.42 | 17.70 | 17.27 | 17.27 | 201,791 | -0.17(-0.97%) |
Mar 21, 2023 | 17.39 | 17.89 | 17.38 | 17.44 | 266,247 | +0.47(+2.77%) |
Mar 20, 2023 | 17.11 | 17.33 | 16.85 | 16.97 | 271,186 | +0.00(+0.00%) |
Mar 17, 2023 | 17.40 | 17.42 | 16.85 | 16.97 | 690,496 | -0.56(-3.22%) |
Mar 16, 2023 | 16.83 | 17.89 | 16.77 | 17.54 | 263,116 | +0.46(+2.70%) |
Mar 15, 2023 | 16.93 | 17.17 | 16.78 | 17.08 | 259,270 | -0.39(-2.21%) |
Mar 14, 2023 | 17.50 | 17.72 | 17.15 | 17.46 | 406,487 | +0.38(+2.20%) |
Mar 13, 2023 | 16.78 | 17.41 | 16.61 | 17.09 | 253,606 | -0.20(-1.14%) |
Mar 10, 2023 | 18.03 | 18.06 | 17.23 | 17.28 | 413,646 | -0.91(-5.02%) |
Mar 09, 2023 | 18.68 | 18.85 | 18.07 | 18.20 | 211,716 | -0.56(-3.01%) |
Mar 08, 2023 | 18.63 | 18.86 | 18.48 | 18.76 | 195,427 | +0.15(+0.81%) |
Mar 07, 2023 | 18.83 | 18.89 | 18.50 | 18.61 | 198,290 | -0.25(-1.35%) |
Mar 06, 2023 | 19.58 | 19.58 | 18.67 | 18.86 | 242,788 | -0.72(-3.65%) |
Mar 03, 2023 | 19.42 | 19.58 | 19.21 | 19.58 | 241,607 | +0.16(+0.82%) |
Mar 02, 2023 | 19.48 | 19.60 | 17.89 | 19.42 | 497,135 | -0.83(-4.09%) |
Mar 01, 2023 | 20.58 | 20.58 | 20.06 | 20.25 | 147,282 | -0.24(-1.19%) |
Feb 28, 2023 | 20.13 | 20.59 | 20.09 | 20.49 | 399,198 | +0.49(+2.45%) |
Feb 27, 2023 | 20.29 | 20.47 | 19.94 | 20.00 | 189,490 | -0.24(-1.16%) |
Feb 24, 2023 | 20.14 | 20.30 | 19.97 | 20.24 | 174,148 | -0.24(-1.15%) |
Feb 23, 2023 | 20.47 | 20.57 | 20.24 | 20.47 | 88,784 | +0.19(+0.93%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.10 | 20.29 | 186,307 | -0.01(-0.05%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.19 | 20.30 | 172,845 | -0.38(-1.82%) |
Feb 17, 2023 | 20.71 | 20.77 | 20.44 | 20.67 | 118,215 | +0.10(+0.50%) |
Feb 16, 2023 | 20.38 | 20.93 | 20.30 | 20.57 | 137,569 | -0.16(-0.77%) |
Feb 15, 2023 | 20.37 | 20.79 | 20.30 | 20.73 | 104,002 | +0.17(+0.82%) |
Feb 14, 2023 | 20.82 | 20.89 | 20.41 | 20.56 | 130,372 | -0.40(-1.93%) |
Feb 13, 2023 | 20.56 | 21.05 | 20.54 | 20.96 | 104,197 | +0.37(+1.78%) |
Feb 10, 2023 | 20.25 | 20.74 | 20.21 | 20.60 | 102,232 | +0.26(+1.30%) |
Feb 09, 2023 | 20.95 | 21.18 | 20.20 | 20.33 | 121,458 | -0.46(-2.22%) |
Feb 08, 2023 | 20.87 | 21.02 | 20.74 | 20.79 | 130,423 | -0.35(-1.65%) |
Feb 07, 2023 | 20.87 | 21.31 | 20.76 | 21.14 | 130,921 | +0.09(+0.45%) |
Feb 06, 2023 | 20.96 | 21.11 | 20.76 | 21.05 | 146,625 | -0.08(-0.40%) |
Feb 03, 2023 | 21.46 | 21.48 | 20.96 | 21.13 | 180,738 | -0.13(-0.62%) |
Feb 02, 2023 | 21.17 | 21.46 | 20.95 | 21.27 | 198,562 | +0.18(+0.85%) |
Feb 01, 2023 | 20.92 | 21.42 | 20.80 | 21.09 | 220,077 | +0.08(+0.36%) |
Jan 31, 2023 | 20.52 | 21.03 | 20.45 | 21.01 | 244,005 | +0.57(+2.81%) |
Jan 30, 2023 | 20.05 | 20.73 | 20.00 | 20.44 | 291,269 | +0.24(+1.16%) |
Jan 27, 2023 | 20.03 | 20.57 | 20.03 | 20.20 | 183,535 | +0.01(+0.05%) |
Jan 26, 2023 | 20.31 | 20.47 | 20.00 | 20.19 | 250,735 | -0.08(-0.42%) |
Jan 25, 2023 | 19.73 | 20.30 | 19.65 | 20.28 | 202,771 | +0.26(+1.32%) |
Jan 24, 2023 | 20.24 | 20.68 | 19.99 | 20.01 | 131,876 | -0.20(-0.98%) |
Jan 23, 2023 | 19.63 | 20.50 | 19.53 | 20.21 | 307,434 | +0.64(+3.27%) |
Jan 20, 2023 | 19.41 | 19.67 | 18.90 | 19.57 | 290,681 | +0.18(+0.92%) |
Jan 19, 2023 | 20.03 | 20.03 | 19.21 | 19.39 | 324,548 | +0.17(+0.88%) |
Jan 18, 2023 | 19.77 | 19.93 | 19.12 | 19.22 | 212,266 | -0.67(-3.36%) |
Jan 17, 2023 | 19.53 | 19.99 | 19.47 | 19.89 | 282,037 | +0.31(+1.57%) |
Jan 13, 2023 | 19.46 | 19.70 | 19.38 | 19.58 | 171,236 | -0.20(-0.99%) |
Jan 12, 2023 | 19.35 | 19.78 | 19.18 | 19.78 | 239,984 | +0.66(+3.45%) |
Jan 11, 2023 | 19.15 | 19.34 | 18.96 | 19.12 | 199,388 | +0.03(+0.15%) |
Jan 10, 2023 | 18.42 | 19.12 | 18.42 | 19.09 | 310,167 | +0.60(+3.27%) |
Jan 09, 2023 | 18.07 | 18.89 | 18.03 | 18.49 | 273,677 | +0.52(+2.90%) |
Jan 06, 2023 | 17.78 | 18.19 | 17.57 | 17.96 | 309,796 | +0.60(+3.48%) |
Jan 05, 2023 | 17.56 | 17.61 | 16.84 | 17.36 | 247,235 | -0.28(-1.58%) |
Jan 04, 2023 | 17.95 | 18.05 | 17.54 | 17.64 | 334,087 | -0.24(-1.35%) |
Jan 03, 2023 | 17.16 | 18.12 | 17.16 | 17.88 | 367,163 | +0.92(+5.43%) |
Dec 30, 2022 | 16.77 | 17.18 | 16.77 | 16.96 | 204,800 | -0.06(-0.33%) |
Dec 29, 2022 | 16.69 | 17.12 | 16.67 | 17.02 | 203,116 | +0.39(+2.35%) |
Dec 28, 2022 | 16.94 | 17.19 | 16.63 | 16.63 | 224,842 | -0.36(-2.14%) |
Dec 27, 2022 | 16.77 | 17.26 | 16.65 | 16.99 | 288,518 | +0.21(+1.28%) |
Dec 23, 2022 | 15.65 | 16.87 | 15.63 | 16.77 | 422,436 | +1.15(+7.39%) |
Dec 22, 2022 | 15.36 | 15.65 | 15.20 | 15.62 | 280,977 | +0.07(+0.42%) |
Dec 21, 2022 | 15.47 | 15.79 | 15.30 | 15.56 | 277,870 | +0.27(+1.77%) |
Dec 20, 2022 | 15.18 | 15.61 | 15.18 | 15.29 | 263,134 | -0.10(-0.67%) |
Dec 19, 2022 | 15.70 | 15.89 | 15.30 | 15.39 | 279,903 | -0.38(-2.42%) |
Dec 16, 2022 | 15.88 | 16.01 | 15.48 | 15.77 | 697,680 | -0.30(-1.85%) |
Dec 15, 2022 | 16.34 | 16.57 | 16.00 | 16.07 | 216,040 | -0.60(-3.63%) |
Dec 14, 2022 | 16.63 | 16.97 | 16.49 | 16.67 | 232,976 | -0.11(-0.67%) |
Dec 13, 2022 | 16.75 | 17.40 | 16.58 | 16.78 | 301,880 | +0.27(+1.63%) |
Dec 12, 2022 | 16.43 | 16.66 | 16.09 | 16.51 | 255,048 | +0.08(+0.51%) |
Dec 09, 2022 | 16.21 | 16.71 | 16.21 | 16.43 | 207,263 | +0.06(+0.34%) |
Dec 08, 2022 | 16.35 | 16.60 | 16.23 | 16.37 | 220,248 | +0.00(+0.00%) |
Dec 07, 2022 | 16.29 | 16.73 | 16.23 | 16.37 | 233,216 | +0.01(+0.06%) |
Dec 06, 2022 | 17.17 | 17.19 | 16.36 | 16.36 | 292,733 | -0.86(-4.97%) |
Dec 05, 2022 | 17.58 | 17.67 | 17.16 | 17.22 | 189,445 | -0.60(-3.34%) |
Dec 02, 2022 | 17.62 | 17.98 | 17.50 | 17.82 | 217,290 | -0.02(-0.10%) |
Dec 01, 2022 | 18.16 | 18.45 | 17.73 | 17.83 | 301,006 | -0.36(-1.99%) |
Nov 30, 2022 | 17.48 | 18.20 | 17.07 | 18.20 | 583,165 | +0.77(+4.43%) |
Nov 29, 2022 | 17.90 | 18.05 | 17.41 | 17.43 | 212,215 | -0.35(-1.99%) |
Nov 28, 2022 | 17.68 | 18.07 | 17.50 | 17.78 | 517,374 | -0.08(-0.47%) |
Nov 25, 2022 | 17.93 | 18.03 | 17.79 | 17.86 | 92,134 | -0.01(-0.05%) |
Nov 23, 2022 | 17.60 | 18.06 | 17.43 | 17.87 | 187,352 | +0.38(+2.18%) |
Nov 22, 2022 | 17.82 | 18.26 | 17.49 | 17.49 | 275,207 | -0.70(-3.84%) |
Nov 21, 2022 | 18.05 | 18.36 | 17.93 | 18.19 | 168,944 | +0.03(+0.15%) |
Nov 18, 2022 | 19.08 | 19.13 | 18.10 | 18.16 | 165,878 | -0.58(-3.08%) |
Nov 17, 2022 | 18.17 | 18.76 | 18.12 | 18.74 | 149,230 | +0.30(+1.61%) |
Nov 16, 2022 | 19.33 | 19.38 | 18.17 | 18.44 | 215,785 | -1.01(-5.21%) |
Nov 15, 2022 | 18.53 | 19.47 | 18.44 | 19.45 | 343,383 | +1.27(+6.96%) |
Nov 14, 2022 | 18.30 | 18.68 | 18.10 | 18.19 | 252,817 | -0.19(-1.01%) |
Nov 11, 2022 | 18.57 | 18.83 | 18.14 | 18.37 | 200,591 | -0.23(-1.25%) |
Nov 10, 2022 | 18.60 | 18.80 | 18.15 | 18.61 | 295,338 | +0.57(+3.15%) |
Nov 09, 2022 | 17.77 | 18.38 | 17.75 | 18.04 | 266,803 | +0.13(+0.73%) |
Nov 08, 2022 | 17.88 | 18.36 | 17.81 | 17.91 | 278,001 | -0.13(-0.72%) |
Nov 07, 2022 | 18.11 | 18.38 | 17.66 | 18.04 | 277,920 | -0.11(-0.61%) |
Nov 04, 2022 | 18.61 | 18.88 | 17.40 | 18.15 | 318,777 | -1.03(-5.38%) |
Nov 03, 2022 | 19.43 | 19.60 | 19.16 | 19.18 | 133,782 | -0.56(-2.83%) |
Nov 02, 2022 | 20.08 | 20.14 | 19.36 | 19.74 | 364,022 | -0.42(-2.08%) |
Nov 01, 2022 | 19.95 | 20.24 | 19.68 | 20.16 | 405,872 | +0.36(+1.83%) |
Oct 31, 2022 | 19.33 | 19.85 | 19.25 | 19.80 | 233,682 | +0.20(+1.04%) |
Oct 28, 2022 | 18.75 | 19.70 | 18.67 | 19.59 | 286,482 | +0.82(+4.36%) |
Oct 27, 2022 | 18.69 | 19.20 | 18.67 | 18.77 | 248,389 | +0.29(+1.56%) |
Oct 26, 2022 | 18.19 | 18.65 | 17.97 | 18.49 | 151,680 | +0.31(+1.69%) |
Oct 25, 2022 | 17.64 | 18.44 | 17.48 | 18.18 | 253,541 | +0.58(+3.28%) |
Oct 24, 2022 | 17.45 | 17.82 | 17.21 | 17.60 | 155,988 | +0.19(+1.07%) |
Oct 21, 2022 | 17.34 | 17.65 | 17.17 | 17.42 | 252,273 | +0.20(+1.19%) |
Oct 20, 2022 | 16.95 | 17.34 | 16.77 | 17.21 | 320,364 | +0.16(+0.93%) |
Oct 19, 2022 | 17.19 | 17.38 | 16.72 | 17.05 | 173,424 | -0.35(-2.03%) |
Oct 18, 2022 | 17.57 | 17.93 | 17.31 | 17.41 | 219,956 | +0.16(+0.90%) |
Oct 17, 2022 | 17.01 | 17.39 | 16.98 | 17.25 | 288,130 | +0.69(+4.16%) |
Oct 14, 2022 | 16.83 | 17.06 | 16.36 | 16.56 | 221,697 | -0.21(-1.26%) |
Oct 13, 2022 | 15.83 | 16.87 | 15.74 | 16.77 | 303,899 | +0.69(+4.28%) |
Oct 12, 2022 | 15.93 | 16.23 | 15.89 | 16.08 | 197,104 | +0.06(+0.34%) |
Oct 11, 2022 | 16.08 | 16.18 | 15.68 | 16.03 | 368,438 | -0.16(-0.96%) |
Oct 10, 2022 | 16.45 | 16.52 | 15.85 | 16.19 | 220,607 | -0.27(-1.62%) |
Oct 07, 2022 | 16.62 | 16.62 | 16.28 | 16.45 | 245,695 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.20 | 16.81 | 16.86 | 134,500 | -0.35(-2.03%) |
Oct 05, 2022 | 17.11 | 17.39 | 16.78 | 17.20 | 202,028 | -0.32(-1.83%) |
Oct 04, 2022 | 17.09 | 17.54 | 17.09 | 17.53 | 224,689 | +0.69(+4.09%) |
Oct 03, 2022 | 16.69 | 17.04 | 16.18 | 16.84 | 356,329 | +0.26(+1.55%) |
Sep 30, 2022 | 16.71 | 17.02 | 16.56 | 16.58 | 181,746 | -0.22(-1.31%) |
Sep 29, 2022 | 17.32 | 17.32 | 16.56 | 16.80 | 270,819 | -0.74(-4.24%) |
Sep 28, 2022 | 16.79 | 17.73 | 16.75 | 17.54 | 237,822 | +0.94(+5.64%) |
Sep 27, 2022 | 16.75 | 17.17 | 16.42 | 16.61 | 239,256 | -0.07(-0.44%) |
Sep 26, 2022 | 17.21 | 17.46 | 16.59 | 16.68 | 376,149 | -0.69(-3.96%) |
Sep 23, 2022 | 17.33 | 17.43 | 17.04 | 17.37 | 402,936 | -0.24(-1.36%) |
Sep 22, 2022 | 17.71 | 17.83 | 17.47 | 17.61 | 210,114 | -0.19(-1.08%) |
Sep 21, 2022 | 17.88 | 18.27 | 17.74 | 17.80 | 310,754 | -0.06(-0.31%) |
Sep 20, 2022 | 17.83 | 17.99 | 17.70 | 17.86 | 316,736 | -0.22(-1.22%) |
Sep 19, 2022 | 17.21 | 18.10 | 17.21 | 18.08 | 340,401 | +0.59(+3.36%) |
Sep 16, 2022 | 18.06 | 18.12 | 17.44 | 17.49 | 786,085 | -0.74(-4.08%) |
Sep 15, 2022 | 18.39 | 18.71 | 18.12 | 18.23 | 211,408 | -0.23(-1.24%) |
Sep 14, 2022 | 18.68 | 18.87 | 18.32 | 18.46 | 175,407 | -0.26(-1.37%) |
Sep 13, 2022 | 18.83 | 19.19 | 18.66 | 18.72 | 267,067 | -0.51(-2.67%) |
Sep 12, 2022 | 19.20 | 19.41 | 18.97 | 19.23 | 222,396 | +0.17(+0.92%) |
Sep 09, 2022 | 18.75 | 19.15 | 18.75 | 19.06 | 180,748 | +0.36(+1.91%) |
Sep 08, 2022 | 18.46 | 18.75 | 18.15 | 18.70 | 189,920 | +0.06(+0.35%) |
Sep 07, 2022 | 18.51 | 18.76 | 18.43 | 18.64 | 245,916 | +0.23(+1.25%) |
Sep 06, 2022 | 18.88 | 18.88 | 17.68 | 18.41 | 612,721 | -0.29(-1.57%) |
Sep 02, 2022 | 19.23 | 19.42 | 18.69 | 18.70 | 237,025 | -0.29(-1.55%) |
Sep 01, 2022 | 19.05 | 19.07 | 18.42 | 19.00 | 424,744 | -0.16(-0.82%) |
Aug 31, 2022 | 19.89 | 20.01 | 19.15 | 19.15 | 551,544 | -0.79(-3.96%) |
Aug 30, 2022 | 20.26 | 20.26 | 19.89 | 19.94 | 145,359 | -0.22(-1.09%) |
Aug 29, 2022 | 19.89 | 20.37 | 19.79 | 20.16 | 246,657 | +0.06(+0.27%) |
Aug 26, 2022 | 21.12 | 21.16 | 20.02 | 20.11 | 210,357 | -1.01(-4.78%) |
Aug 25, 2022 | 21.08 | 21.27 | 20.98 | 21.12 | 183,101 | +0.06(+0.31%) |
Aug 24, 2022 | 21.14 | 21.22 | 20.91 | 21.05 | 106,137 | -0.14(-0.65%) |
Aug 23, 2022 | 21.24 | 21.43 | 21.12 | 21.19 | 299,520 | -0.06(-0.26%) |
Aug 22, 2022 | 21.48 | 21.48 | 21.17 | 21.24 | 217,765 | -0.49(-2.24%) |
Aug 19, 2022 | 22.17 | 22.18 | 21.62 | 21.73 | 239,683 | -0.52(-2.35%) |
Aug 18, 2022 | 22.30 | 22.41 | 22.15 | 22.25 | 209,110 | -0.04(-0.16%) |
Aug 17, 2022 | 22.69 | 22.74 | 22.19 | 22.29 | 261,522 | -0.65(-2.84%) |
Aug 16, 2022 | 22.76 | 23.03 | 22.57 | 22.94 | 253,328 | +0.17(+0.77%) |
Aug 15, 2022 | 22.54 | 22.77 | 22.48 | 22.77 | 187,598 | +0.14(+0.61%) |
Aug 12, 2022 | 22.12 | 22.70 | 22.08 | 22.63 | 189,315 | +0.50(+2.28%) |
Aug 11, 2022 | 21.67 | 22.36 | 21.65 | 22.13 | 348,586 | +0.54(+2.51%) |
Aug 10, 2022 | 22.40 | 22.40 | 21.57 | 21.58 | 427,719 | -0.42(-1.92%) |
Aug 09, 2022 | 21.54 | 22.02 | 21.41 | 22.01 | 494,289 | +0.47(+2.17%) |
Aug 08, 2022 | 22.10 | 22.10 | 21.44 | 21.54 | 414,551 | -0.32(-1.47%) |
Aug 05, 2022 | 22.20 | 22.20 | 21.78 | 21.86 | 294,652 | -0.44(-1.98%) |
Aug 04, 2022 | 22.03 | 22.40 | 21.40 | 22.30 | 221,589 | -0.28(-1.26%) |
Aug 03, 2022 | 22.21 | 22.71 | 22.11 | 22.58 | 164,758 | +0.48(+2.16%) |
Aug 02, 2022 | 21.99 | 22.47 | 21.88 | 22.11 | 198,519 | -0.48(-2.11%) |
Aug 01, 2022 | 21.95 | 22.72 | 21.95 | 22.58 | 328,627 | +0.43(+1.95%) |
Jul 29, 2022 | 21.82 | 22.33 | 21.73 | 22.15 | 224,007 | +0.25(+1.13%) |
Jul 28, 2022 | 21.32 | 21.95 | 21.12 | 21.91 | 280,783 | +0.71(+3.33%) |
Jul 27, 2022 | 20.84 | 21.28 | 20.70 | 21.20 | 189,551 | +0.59(+2.85%) |
Jul 26, 2022 | 20.78 | 20.96 | 20.57 | 20.61 | 256,169 | -0.21(-1.01%) |
Jul 25, 2022 | 20.76 | 21.01 | 20.55 | 20.82 | 174,574 | +0.05(+0.22%) |
Jul 22, 2022 | 20.98 | 21.01 | 20.63 | 20.78 | 149,861 | -0.17(-0.79%) |
Jul 21, 2022 | 20.39 | 20.94 | 20.36 | 20.94 | 248,914 | +0.35(+1.69%) |
Jul 20, 2022 | 20.29 | 20.80 | 20.29 | 20.59 | 198,666 | +0.17(+0.85%) |
Jul 19, 2022 | 19.81 | 20.45 | 19.81 | 20.42 | 374,098 | +0.86(+4.41%) |
Jul 18, 2022 | 20.01 | 20.06 | 19.53 | 19.56 | 377,223 | -0.28(-1.42%) |
Jul 15, 2022 | 20.41 | 20.41 | 19.73 | 19.84 | 363,933 | -0.21(-1.04%) |
Jul 14, 2022 | 20.21 | 20.31 | 19.86 | 20.05 | 498,600 | -0.53(-2.56%) |
Jul 13, 2022 | 20.65 | 20.88 | 20.34 | 20.57 | 193,441 | -0.38(-1.82%) |
Jul 12, 2022 | 20.82 | 21.15 | 20.82 | 20.95 | 238,689 | +0.07(+0.35%) |
Jul 11, 2022 | 21.01 | 21.18 | 20.85 | 20.88 | 604,337 | -0.26(-1.25%) |
Jul 08, 2022 | 21.67 | 21.67 | 21.03 | 21.14 | 300,318 | -0.19(-0.89%) |
Jul 07, 2022 | 20.96 | 21.54 | 20.90 | 21.34 | 690,435 | +0.71(+3.43%) |
Jul 06, 2022 | 20.73 | 20.99 | 20.35 | 20.63 | 479,504 | -0.08(-0.39%) |
Jul 05, 2022 | 19.27 | 20.72 | 18.90 | 20.71 | 416,000 | +1.14(+5.85%) |
Jul 01, 2022 | 19.41 | 19.58 | 18.84 | 19.56 | 343,120 | +0.12(+0.61%) |
Jun 30, 2022 | 19.47 | 19.61 | 19.08 | 19.45 | 495,915 | -0.34(-1.74%) |
Jun 29, 2022 | 20.31 | 20.31 | 19.59 | 19.79 | 333,911 | -0.63(-3.07%) |
Jun 28, 2022 | 20.84 | 21.12 | 20.31 | 20.42 | 451,969 | -0.46(-2.22%) |
Jun 27, 2022 | 20.06 | 20.89 | 20.06 | 20.88 | 684,102 | +0.82(+4.07%) |
Jun 24, 2022 | 20.45 | 20.99 | 19.96 | 20.06 | 8,086,115 | -0.19(-0.94%) |
Jun 23, 2022 | 20.43 | 20.99 | 20.20 | 20.25 | 675,399 | -0.25(-1.24%) |
Jun 22, 2022 | 20.62 | 20.93 | 19.96 | 20.51 | 746,017 | -0.33(-1.57%) |
Jun 21, 2022 | 21.22 | 21.84 | 20.73 | 20.84 | 946,931 | -0.23(-1.08%) |
Jun 17, 2022 | 20.34 | 21.42 | 20.34 | 21.06 | 996,592 | +0.75(+3.71%) |
Jun 16, 2022 | 20.65 | 20.79 | 20.06 | 20.31 | 639,415 | -0.66(-3.16%) |
Jun 15, 2022 | 20.97 | 21.30 | 20.84 | 20.97 | 586,862 | +0.16(+0.79%) |
Jun 14, 2022 | 19.80 | 20.88 | 19.79 | 20.81 | 573,679 | +0.95(+4.80%) |
Jun 13, 2022 | 20.53 | 20.58 | 19.60 | 19.86 | 655,281 | -1.25(-5.94%) |
Jun 10, 2022 | 20.94 | 21.29 | 20.75 | 21.11 | 573,985 | -0.28(-1.32%) |
Jun 09, 2022 | 21.82 | 21.98 | 21.31 | 21.39 | 486,048 | -0.40(-1.83%) |
Jun 08, 2022 | 21.88 | 22.12 | 21.60 | 21.79 | 458,883 | -0.17(-0.79%) |
Jun 07, 2022 | 22.64 | 22.98 | 21.64 | 21.96 | 742,854 | -0.96(-4.20%) |
Jun 06, 2022 | 21.40 | 23.55 | 21.34 | 22.92 | 1,081,303 | +1.87(+8.88%) |
Jun 03, 2022 | 20.65 | 21.25 | 20.59 | 21.05 | 251,947 | +0.14(+0.65%) |
Jun 02, 2022 | 20.83 | 20.97 | 20.78 | 20.92 | 341,239 | +0.06(+0.30%) |