Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.40 | 19.44 | 19.26 | 19.31 | 2,321,812 | -0.09(-0.48%) |
Mar 30, 2023 | 19.45 | 19.45 | 19.32 | 19.40 | 2,315,594 | +0.13(+0.68%) |
Mar 29, 2023 | 19.28 | 19.31 | 19.22 | 19.27 | 2,083,655 | +0.11(+0.59%) |
Mar 28, 2023 | 19.25 | 19.25 | 19.10 | 19.16 | 3,010,435 | +0.06(+0.30%) |
Mar 27, 2023 | 19.09 | 19.12 | 18.99 | 19.10 | 1,584,612 | -0.07(-0.34%) |
Mar 24, 2023 | 19.07 | 19.18 | 19.01 | 19.17 | 3,223,153 | +0.03(+0.15%) |
Mar 23, 2023 | 19.20 | 19.33 | 19.03 | 19.14 | 4,933,620 | +0.13(+0.69%) |
Mar 22, 2023 | 19.12 | 19.23 | 19.01 | 19.01 | 2,108,073 | +0.22(+1.15%) |
Mar 21, 2023 | 18.79 | 18.82 | 18.67 | 18.79 | 2,247,644 | +0.07(+0.35%) |
Mar 20, 2023 | 18.62 | 18.75 | 18.62 | 18.73 | 2,566,264 | -0.06(-0.30%) |
Mar 17, 2023 | 18.90 | 18.92 | 18.71 | 18.78 | 2,841,737 | -0.08(-0.45%) |
Mar 16, 2023 | 18.59 | 18.89 | 18.58 | 18.87 | 3,996,161 | +0.00(+0.00%) |
Mar 15, 2023 | 18.79 | 18.90 | 18.66 | 18.87 | 4,199,818 | -0.34(-1.76%) |
Mar 14, 2023 | 19.05 | 19.22 | 19.04 | 19.21 | 3,293,884 | +0.16(+0.84%) |
Mar 13, 2023 | 18.96 | 19.16 | 18.93 | 19.05 | 4,722,967 | +0.21(+1.10%) |
Mar 10, 2023 | 18.95 | 18.98 | 18.82 | 18.84 | 3,615,792 | -0.44(-2.29%) |
Mar 09, 2023 | 19.42 | 19.50 | 19.24 | 19.28 | 4,954,252 | -0.15(-0.77%) |
Mar 08, 2023 | 19.41 | 19.44 | 19.35 | 19.43 | 2,646,517 | -0.16(-0.82%) |
Mar 07, 2023 | 19.75 | 19.75 | 19.57 | 19.59 | 2,820,461 | -0.26(-1.33%) |
Mar 06, 2023 | 19.85 | 19.92 | 19.82 | 19.85 | 3,505,989 | +0.03(+0.14%) |
Mar 03, 2023 | 19.77 | 19.84 | 19.72 | 19.83 | 1,969,852 | -0.03(-0.14%) |
Mar 02, 2023 | 19.73 | 19.88 | 19.71 | 19.85 | 3,440,122 | +0.25(+1.29%) |
Mar 01, 2023 | 19.66 | 19.68 | 19.57 | 19.60 | 3,876,556 | +0.45(+2.36%) |
Feb 28, 2023 | 19.15 | 19.25 | 19.13 | 19.15 | 3,100,057 | -0.09(-0.49%) |
Feb 27, 2023 | 19.24 | 19.29 | 19.21 | 19.24 | 4,954,774 | +0.24(+1.29%) |
Feb 24, 2023 | 19.00 | 19.03 | 18.90 | 19.00 | 3,927,844 | -0.24(-1.27%) |
Feb 23, 2023 | 19.33 | 19.35 | 19.16 | 19.24 | 3,662,301 | -0.29(-1.49%) |
Feb 22, 2023 | 19.62 | 19.64 | 19.51 | 19.53 | 1,783,774 | -0.02(-0.10%) |
Feb 21, 2023 | 19.60 | 19.65 | 19.51 | 19.55 | 2,518,224 | -0.11(-0.57%) |
Feb 17, 2023 | 19.68 | 19.69 | 19.56 | 19.67 | 1,595,190 | -0.28(-1.41%) |
Feb 16, 2023 | 19.82 | 20.04 | 19.79 | 19.95 | 2,087,878 | +0.00(+0.00%) |
Feb 15, 2023 | 19.88 | 19.95 | 19.80 | 19.95 | 2,726,593 | -0.32(-1.58%) |
Feb 14, 2023 | 20.15 | 20.32 | 20.14 | 20.27 | 2,205,674 | +0.03(+0.14%) |
Feb 13, 2023 | 20.20 | 20.25 | 20.15 | 20.24 | 1,979,965 | +0.05(+0.23%) |
Feb 10, 2023 | 20.21 | 20.29 | 20.11 | 20.19 | 2,332,710 | -0.30(-1.47%) |
Feb 09, 2023 | 20.61 | 20.61 | 20.45 | 20.49 | 2,505,339 | +0.31(+1.54%) |
Feb 08, 2023 | 20.27 | 20.29 | 20.10 | 20.18 | 2,760,597 | -0.11(-0.56%) |
Feb 07, 2023 | 20.22 | 20.32 | 20.12 | 20.30 | 4,027,460 | -0.09(-0.46%) |
Feb 06, 2023 | 20.30 | 20.41 | 20.24 | 20.39 | 3,143,514 | -0.13(-0.64%) |
Feb 03, 2023 | 20.48 | 20.60 | 20.45 | 20.52 | 5,291,925 | -0.17(-0.82%) |
Feb 02, 2023 | 20.66 | 20.71 | 20.61 | 20.69 | 5,416,031 | -0.22(-1.03%) |
Feb 01, 2023 | 20.68 | 21.00 | 20.65 | 20.91 | 4,791,728 | +0.19(+0.91%) |
Jan 31, 2023 | 20.73 | 20.73 | 20.56 | 20.72 | 4,498,569 | -0.26(-1.25%) |
Jan 30, 2023 | 21.01 | 21.08 | 20.96 | 20.98 | 1,856,787 | -0.11(-0.53%) |
Jan 27, 2023 | 21.13 | 21.16 | 21.05 | 21.09 | 2,676,338 | -0.12(-0.58%) |
Jan 26, 2023 | 21.14 | 21.22 | 21.07 | 21.22 | 2,442,945 | +0.00(+0.00%) |
Jan 25, 2023 | 21.12 | 21.23 | 20.99 | 21.22 | 2,972,540 | +0.04(+0.18%) |
Jan 24, 2023 | 21.13 | 21.23 | 21.08 | 21.18 | 2,568,375 | -0.05(-0.22%) |
Jan 23, 2023 | 21.06 | 21.28 | 21.03 | 21.23 | 3,431,215 | +0.28(+1.35%) |
Jan 20, 2023 | 20.81 | 20.94 | 20.75 | 20.94 | 4,259,313 | +0.23(+1.13%) |
Jan 19, 2023 | 20.61 | 20.77 | 20.61 | 20.71 | 4,339,798 | +0.26(+1.29%) |
Jan 18, 2023 | 20.67 | 20.71 | 20.45 | 20.45 | 4,146,168 | -0.08(-0.37%) |
Jan 17, 2023 | 20.50 | 20.55 | 20.45 | 20.52 | 3,289,469 | -0.23(-1.09%) |
Jan 13, 2023 | 20.64 | 20.76 | 20.64 | 20.75 | 3,395,559 | -0.04(-0.18%) |
Jan 12, 2023 | 20.71 | 20.80 | 20.56 | 20.78 | 4,565,447 | +0.18(+0.87%) |
Jan 11, 2023 | 20.49 | 20.65 | 20.42 | 20.61 | 4,314,744 | -0.08(-0.36%) |
Jan 10, 2023 | 20.58 | 20.70 | 20.49 | 20.68 | 1,906,851 | +0.05(+0.23%) |
Jan 09, 2023 | 20.76 | 20.78 | 20.60 | 20.63 | 3,438,369 | -0.10(-0.50%) |
Jan 06, 2023 | 20.55 | 20.74 | 20.49 | 20.74 | 2,641,758 | +0.08(+0.41%) |
Jan 05, 2023 | 20.62 | 20.69 | 20.54 | 20.65 | 2,816,403 | -0.19(-0.90%) |
Jan 04, 2023 | 20.61 | 20.87 | 20.60 | 20.84 | 4,268,365 | +0.62(+3.07%) |
Jan 03, 2023 | 20.08 | 20.24 | 20.07 | 20.22 | 3,891,324 | +0.48(+2.43%) |
Dec 30, 2022 | 19.90 | 19.95 | 19.71 | 19.74 | 2,275,446 | -0.31(-1.55%) |
Dec 29, 2022 | 19.89 | 20.06 | 19.89 | 20.05 | 2,372,334 | +0.26(+1.33%) |
Dec 28, 2022 | 20.14 | 20.14 | 19.77 | 19.79 | 2,941,195 | -0.44(-2.18%) |
Dec 27, 2022 | 19.96 | 20.27 | 19.88 | 20.23 | 2,808,151 | +0.44(+2.23%) |
Dec 23, 2022 | 19.77 | 19.84 | 19.71 | 19.79 | 3,370,751 | +0.26(+1.35%) |
Dec 22, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 2,656,429 | -0.16(-0.81%) |
Dec 21, 2022 | 19.54 | 19.70 | 19.52 | 19.68 | 3,717,517 | +0.12(+0.62%) |
Dec 20, 2022 | 19.55 | 19.67 | 19.54 | 19.56 | 3,136,590 | +0.05(+0.24%) |
Dec 19, 2022 | 19.63 | 19.63 | 19.47 | 19.52 | 3,189,261 | -0.14(-0.72%) |
Dec 16, 2022 | 19.70 | 19.81 | 19.60 | 19.66 | 4,667,540 | -0.06(-0.29%) |
Dec 15, 2022 | 19.96 | 20.00 | 19.68 | 19.71 | 4,774,002 | -0.25(-1.27%) |
Dec 14, 2022 | 19.97 | 20.05 | 19.88 | 19.97 | 3,853,594 | -0.19(-0.93%) |
Dec 13, 2022 | 20.40 | 20.49 | 20.10 | 20.15 | 5,555,547 | +0.48(+2.44%) |
Dec 12, 2022 | 19.70 | 19.70 | 19.54 | 19.67 | 5,232,299 | +0.02(+0.09%) |
Dec 09, 2022 | 19.68 | 19.79 | 19.64 | 19.66 | 4,254,362 | +0.17(+0.86%) |
Dec 08, 2022 | 19.40 | 19.51 | 19.38 | 19.49 | 4,585,897 | +0.61(+3.24%) |
Dec 07, 2022 | 18.84 | 18.96 | 18.82 | 18.88 | 4,832,662 | -0.46(-2.40%) |
Dec 06, 2022 | 19.39 | 19.44 | 19.25 | 19.34 | 6,135,877 | +0.39(+2.05%) |
Dec 05, 2022 | 19.02 | 19.06 | 18.91 | 18.95 | 4,469,386 | +0.04(+0.20%) |
Dec 02, 2022 | 18.53 | 18.94 | 18.52 | 18.91 | 4,470,931 | +0.11(+0.59%) |
Dec 01, 2022 | 18.87 | 18.89 | 18.74 | 18.80 | 4,581,697 | +0.25(+1.35%) |
Nov 30, 2022 | 18.51 | 18.61 | 18.43 | 18.55 | 5,628,914 | +0.45(+2.46%) |
Nov 29, 2022 | 18.13 | 18.18 | 18.08 | 18.11 | 2,657,902 | +0.52(+2.95%) |
Nov 28, 2022 | 17.50 | 17.71 | 17.44 | 17.59 | 3,345,489 | -0.07(-0.42%) |
Nov 25, 2022 | 17.72 | 17.72 | 17.63 | 17.66 | 866,023 | -0.16(-0.88%) |
Nov 23, 2022 | 17.76 | 17.85 | 17.75 | 17.82 | 2,639,208 | +0.01(+0.05%) |
Nov 22, 2022 | 17.63 | 17.81 | 17.63 | 17.81 | 5,375,716 | +0.00(+0.00%) |
Nov 21, 2022 | 17.80 | 17.85 | 17.74 | 17.81 | 3,109,762 | -0.22(-1.23%) |
Nov 18, 2022 | 18.08 | 18.08 | 18.00 | 18.03 | 3,298,734 | -0.30(-1.62%) |
Nov 17, 2022 | 18.01 | 18.37 | 18.01 | 18.33 | 5,650,577 | +0.20(+1.13%) |
Nov 16, 2022 | 18.20 | 18.22 | 18.12 | 18.13 | 4,539,544 | -0.19(-1.01%) |
Nov 15, 2022 | 18.41 | 18.46 | 18.21 | 18.31 | 4,254,104 | +0.35(+1.96%) |
Nov 14, 2022 | 18.02 | 18.10 | 17.95 | 17.96 | 3,391,690 | +0.15(+0.83%) |
Nov 11, 2022 | 17.67 | 17.87 | 17.67 | 17.81 | 6,105,344 | +0.85(+5.03%) |
Nov 10, 2022 | 16.85 | 16.97 | 16.84 | 16.96 | 4,620,788 | +0.60(+3.68%) |
Nov 09, 2022 | 16.48 | 16.49 | 16.31 | 16.36 | 3,196,331 | -0.32(-1.89%) |
Nov 08, 2022 | 16.67 | 16.76 | 16.62 | 16.67 | 3,385,633 | +0.11(+0.67%) |
Nov 07, 2022 | 16.66 | 16.66 | 16.50 | 16.56 | 4,664,709 | +0.18(+1.08%) |
Nov 04, 2022 | 16.43 | 16.44 | 16.28 | 16.38 | 7,769,449 | +0.80(+5.12%) |
Nov 03, 2022 | 15.48 | 15.66 | 15.47 | 15.59 | 3,649,898 | -0.06(-0.36%) |
Nov 02, 2022 | 15.70 | 15.64 | 3,736,012 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.56 | 15.60 | 15.44 | 15.48 | 4,108,024 | +0.56(+3.73%) |
Oct 31, 2022 | 14.91 | 14.97 | 14.87 | 14.93 | 3,293,271 | -0.25(-1.65%) |
Oct 28, 2022 | 15.06 | 15.18 | 15.02 | 15.18 | 2,913,627 | -0.24(-1.56%) |
Oct 27, 2022 | 15.47 | 15.55 | 15.40 | 15.42 | 4,300,342 | -0.07(-0.48%) |
Oct 26, 2022 | 15.34 | 15.54 | 15.33 | 15.49 | 6,110,878 | +0.23(+1.52%) |
Oct 25, 2022 | 15.21 | 15.28 | 15.16 | 15.26 | 3,506,586 | -0.19(-1.20%) |
Oct 24, 2022 | 15.53 | 15.53 | 15.27 | 15.45 | 7,598,473 | -0.94(-5.72%) |
Oct 21, 2022 | 16.27 | 16.38 | 16.18 | 16.38 | 3,432,397 | -0.12(-0.73%) |
Oct 20, 2022 | 16.56 | 16.70 | 16.49 | 16.50 | 3,744,466 | +0.02(+0.11%) |
Oct 19, 2022 | 16.50 | 16.60 | 16.46 | 16.49 | 4,157,262 | -0.15(-0.89%) |
Oct 18, 2022 | 16.83 | 16.83 | 16.56 | 16.63 | 4,064,350 | -0.11(-0.66%) |
Oct 17, 2022 | 16.65 | 16.81 | 16.65 | 16.74 | 3,523,715 | +0.30(+1.80%) |
Oct 14, 2022 | 16.70 | 16.73 | 16.45 | 16.45 | 4,434,080 | -0.44(-2.58%) |
Oct 13, 2022 | 16.50 | 16.94 | 16.44 | 16.88 | 6,287,791 | +0.06(+0.33%) |
Oct 12, 2022 | 16.83 | 16.89 | 16.80 | 16.83 | 3,181,104 | -0.15(-0.87%) |
Oct 11, 2022 | 17.02 | 17.11 | 16.92 | 16.98 | 3,297,417 | -0.19(-1.08%) |
Oct 10, 2022 | 17.23 | 17.26 | 17.15 | 17.16 | 2,918,383 | -0.28(-1.60%) |
Oct 07, 2022 | 17.59 | 17.63 | 17.43 | 17.44 | 3,092,665 | -0.19(-1.10%) |
Oct 06, 2022 | 17.70 | 17.73 | 17.62 | 17.63 | 4,645,928 | -0.09(-0.52%) |
Oct 05, 2022 | 17.67 | 17.76 | 17.61 | 17.73 | 4,410,786 | +0.23(+1.32%) |
Oct 04, 2022 | 17.33 | 17.58 | 17.28 | 17.50 | 5,878,790 | +0.33(+1.95%) |
Oct 03, 2022 | 16.99 | 17.19 | 16.99 | 17.16 | 8,332,759 | +0.25(+1.48%) |
Sep 30, 2022 | 16.91 | 17.01 | 16.90 | 16.91 | 5,757,497 | +0.00(+0.00%) |
Sep 29, 2022 | 16.93 | 16.97 | 16.81 | 16.91 | 2,838,387 | -0.39(-2.25%) |
Sep 28, 2022 | 17.11 | 17.32 | 17.06 | 17.30 | 7,863,455 | -0.19(-1.06%) |
Sep 27, 2022 | 17.62 | 17.64 | 17.42 | 17.49 | 4,677,995 | -0.28(-1.57%) |
Sep 26, 2022 | 17.76 | 17.82 | 17.71 | 17.76 | 4,944,448 | -0.14(-0.78%) |
Sep 23, 2022 | 18.06 | 18.06 | 17.82 | 17.90 | 4,894,074 | -0.19(-1.02%) |
Sep 22, 2022 | 18.15 | 18.17 | 18.08 | 18.09 | 2,842,263 | -0.21(-1.16%) |
Sep 21, 2022 | 18.45 | 18.55 | 18.29 | 18.30 | 4,600,342 | -0.19(-1.00%) |
Sep 20, 2022 | 18.52 | 18.55 | 18.45 | 18.49 | 2,699,495 | -0.03(-0.15%) |
Sep 19, 2022 | 18.40 | 18.52 | 18.40 | 18.52 | 2,324,465 | +0.05(+0.25%) |
Sep 16, 2022 | 18.44 | 18.49 | 18.41 | 18.47 | 3,568,341 | +0.11(+0.61%) |
Sep 15, 2022 | 18.38 | 18.47 | 18.34 | 18.36 | 4,520,617 | -0.05(-0.25%) |
Sep 14, 2022 | 18.41 | 18.46 | 18.36 | 18.40 | 3,677,665 | -0.04(-0.20%) |
Sep 13, 2022 | 18.65 | 18.70 | 18.43 | 18.44 | 4,405,387 | -0.53(-2.79%) |
Sep 12, 2022 | 18.91 | 18.99 | 18.87 | 18.97 | 3,464,505 | +0.19(+0.99%) |
Sep 09, 2022 | 18.72 | 18.82 | 18.72 | 18.78 | 2,766,150 | +0.35(+1.91%) |
Sep 08, 2022 | 18.42 | 18.46 | 18.33 | 18.43 | 3,957,515 | -0.15(-0.80%) |
Sep 07, 2022 | 18.44 | 18.59 | 18.40 | 18.58 | 3,260,747 | +0.09(+0.50%) |
Sep 06, 2022 | 18.55 | 18.61 | 18.46 | 18.49 | 3,814,514 | -0.17(-0.89%) |
Sep 02, 2022 | 18.79 | 18.82 | 18.63 | 18.65 | 4,199,296 | -0.19(-1.03%) |
Sep 01, 2022 | 18.87 | 18.87 | 18.72 | 18.85 | 3,339,322 | -0.10(-0.54%) |
Aug 31, 2022 | 19.07 | 19.10 | 18.94 | 18.95 | 4,237,835 | +0.07(+0.39%) |
Aug 30, 2022 | 19.03 | 19.03 | 18.85 | 18.88 | 5,328,087 | -0.25(-1.31%) |
Aug 29, 2022 | 19.16 | 19.23 | 19.12 | 19.13 | 6,286,233 | -0.11(-0.58%) |
Aug 26, 2022 | 19.47 | 19.55 | 19.24 | 19.24 | 5,398,787 | -0.15(-0.76%) |
Aug 25, 2022 | 19.21 | 19.41 | 19.17 | 19.39 | 5,835,877 | +0.45(+2.40%) |
Aug 24, 2022 | 18.89 | 19.03 | 18.85 | 18.93 | 4,187,148 | -0.19(-1.02%) |
Aug 23, 2022 | 19.10 | 19.17 | 19.07 | 19.13 | 6,009,572 | -0.11(-0.58%) |
Aug 22, 2022 | 19.24 | 19.33 | 19.23 | 19.24 | 2,939,249 | -0.06(-0.29%) |
Aug 19, 2022 | 19.38 | 19.40 | 19.28 | 19.29 | 2,965,289 | -0.12(-0.62%) |
Aug 18, 2022 | 19.38 | 19.42 | 19.37 | 19.41 | 3,202,826 | -0.19(-0.99%) |
Aug 17, 2022 | 19.55 | 19.67 | 19.54 | 19.61 | 4,255,849 | +0.02(+0.09%) |
Aug 16, 2022 | 19.53 | 19.64 | 19.52 | 19.59 | 4,210,694 | -0.04(-0.19%) |
Aug 15, 2022 | 19.55 | 19.67 | 19.55 | 19.63 | 3,117,150 | -0.10(-0.52%) |
Aug 12, 2022 | 19.55 | 19.73 | 19.55 | 19.73 | 3,274,559 | +0.13(+0.66%) |
Aug 11, 2022 | 19.63 | 19.75 | 19.57 | 19.60 | 4,600,102 | +0.14(+0.71%) |
Aug 10, 2022 | 19.43 | 19.48 | 19.40 | 19.46 | 3,075,422 | -0.02(-0.10%) |
Aug 09, 2022 | 19.54 | 19.58 | 19.45 | 19.48 | 3,590,099 | -0.08(-0.43%) |
Aug 08, 2022 | 19.55 | 19.64 | 19.54 | 19.56 | 2,652,742 | +0.03(+0.14%) |
Aug 05, 2022 | 19.45 | 19.54 | 19.43 | 19.54 | 2,872,090 | +0.04(+0.19%) |
Aug 04, 2022 | 19.50 | 19.56 | 19.48 | 19.50 | 2,654,680 | +0.19(+0.96%) |
Aug 03, 2022 | 19.21 | 19.34 | 19.17 | 19.31 | 2,187,532 | +0.06(+0.29%) |
Aug 02, 2022 | 19.16 | 19.39 | 19.13 | 19.26 | 6,222,654 | -0.30(-1.52%) |
Aug 01, 2022 | 19.51 | 19.63 | 19.45 | 19.55 | 2,882,239 | -0.15(-0.75%) |
Jul 29, 2022 | 19.63 | 19.71 | 19.57 | 19.70 | 3,114,710 | -0.22(-1.12%) |
Jul 28, 2022 | 19.90 | 19.95 | 19.76 | 19.92 | 2,926,289 | -0.03(-0.14%) |
Jul 27, 2022 | 19.84 | 19.97 | 19.80 | 19.95 | 3,043,257 | +0.16(+0.80%) |
Jul 26, 2022 | 19.89 | 19.92 | 19.79 | 19.80 | 2,227,002 | +0.04(+0.19%) |
Jul 25, 2022 | 19.72 | 19.79 | 19.71 | 19.76 | 3,465,104 | +0.22(+1.14%) |
Jul 22, 2022 | 19.65 | 19.65 | 19.50 | 19.54 | 2,795,884 | -0.14(-0.71%) |
Jul 21, 2022 | 19.63 | 19.68 | 19.59 | 19.67 | 2,317,627 | -0.23(-1.16%) |
Jul 20, 2022 | 19.88 | 19.93 | 19.83 | 19.91 | 2,641,545 | -0.06(-0.33%) |
Jul 19, 2022 | 19.87 | 20.00 | 19.84 | 19.97 | 1,821,988 | +0.13(+0.65%) |
Jul 18, 2022 | 19.95 | 20.01 | 19.82 | 19.84 | 3,233,193 | +0.17(+0.85%) |
Jul 15, 2022 | 19.62 | 19.68 | 19.56 | 19.67 | 3,187,470 | -0.15(-0.75%) |
Jul 14, 2022 | 19.79 | 19.86 | 19.73 | 19.82 | 5,172,568 | -0.18(-0.88%) |
Jul 13, 2022 | 19.85 | 20.06 | 19.82 | 20.00 | 3,218,438 | +0.04(+0.19%) |
Jul 12, 2022 | 20.01 | 20.02 | 19.91 | 19.96 | 2,905,978 | +0.04(+0.19%) |
Jul 11, 2022 | 20.03 | 20.04 | 19.92 | 19.92 | 3,198,014 | -0.49(-2.41%) |
Jul 08, 2022 | 20.39 | 20.45 | 20.30 | 20.42 | 5,017,659 | -0.05(-0.23%) |
Jul 07, 2022 | 20.36 | 20.47 | 20.35 | 20.46 | 5,333,086 | +0.32(+1.56%) |
Jul 06, 2022 | 20.17 | 20.20 | 20.08 | 20.15 | 4,948,795 | -0.17(-0.82%) |
Jul 05, 2022 | 20.18 | 20.32 | 20.09 | 20.31 | 6,020,783 | -0.23(-1.13%) |
Jul 01, 2022 | 20.50 | 20.56 | 20.36 | 20.55 | 5,625,636 | -0.04(-0.18%) |
Jun 30, 2022 | 20.37 | 20.58 | 20.31 | 20.58 | 5,443,912 | +0.11(+0.54%) |
Jun 29, 2022 | 20.44 | 20.52 | 20.35 | 20.47 | 3,665,925 | +0.06(+0.27%) |
Jun 28, 2022 | 20.66 | 20.69 | 20.40 | 20.42 | 3,842,459 | +0.14(+0.69%) |
Jun 27, 2022 | 20.30 | 20.34 | 20.24 | 20.28 | 2,732,507 | +0.36(+1.82%) |
Jun 24, 2022 | 19.75 | 19.92 | 19.73 | 19.92 | 3,137,602 | +0.33(+1.70%) |
Jun 23, 2022 | 19.61 | 19.65 | 19.46 | 19.58 | 3,133,607 | +0.03(+0.14%) |
Jun 22, 2022 | 19.53 | 19.65 | 19.48 | 19.55 | 2,612,192 | -0.20(-1.03%) |
Jun 21, 2022 | 19.73 | 19.86 | 19.71 | 19.76 | 2,909,601 | +0.32(+1.67%) |
Jun 17, 2022 | 19.47 | 19.56 | 19.35 | 19.43 | 4,717,078 | +0.05(+0.24%) |
Jun 16, 2022 | 19.37 | 19.46 | 19.28 | 19.39 | 3,429,606 | -0.38(-1.92%) |
Jun 15, 2022 | 19.63 | 19.85 | 19.59 | 19.77 | 4,302,329 | +0.11(+0.57%) |
Jun 14, 2022 | 19.65 | 19.71 | 19.54 | 19.66 | 4,042,810 | +0.04(+0.19%) |
Jun 13, 2022 | 19.80 | 19.88 | 19.61 | 19.62 | 3,746,561 | -0.37(-1.86%) |
Jun 10, 2022 | 20.09 | 20.11 | 19.94 | 19.99 | 3,158,839 | -0.16(-0.78%) |
Jun 09, 2022 | 20.32 | 20.37 | 20.14 | 20.15 | 3,168,705 | -0.23(-1.14%) |
Jun 08, 2022 | 20.44 | 20.49 | 20.34 | 20.38 | 4,543,809 | -0.13(-0.62%) |
Jun 07, 2022 | 20.34 | 20.51 | 20.32 | 20.51 | 2,676,331 | +0.04(+0.18%) |
Jun 06, 2022 | 20.52 | 20.58 | 20.42 | 20.47 | 2,652,082 | +0.24(+1.17%) |
Jun 03, 2022 | 20.21 | 20.34 | 20.21 | 20.23 | 2,609,716 | -0.16(-0.81%) |
Jun 02, 2022 | 20.20 | 20.40 | 20.15 | 20.40 | 3,440,936 | +0.23(+1.13%) |
Jun 01, 2022 | 20.36 | 20.41 | 20.16 | 20.17 | 3,244,076 | -0.08(-0.41%) |
May 31, 2022 | 20.37 | 20.37 | 20.24 | 20.25 | 3,367,573 | +0.04(+0.18%) |
May 27, 2022 | 20.10 | 20.21 | 20.07 | 20.21 | 3,567,862 | +0.36(+1.79%) |
May 26, 2022 | 19.58 | 19.89 | 19.58 | 19.86 | 3,829,431 | +0.19(+0.98%) |
May 25, 2022 | 19.56 | 19.68 | 19.54 | 19.67 | 3,238,557 | +0.03(+0.14%) |
May 24, 2022 | 19.58 | 19.66 | 19.48 | 19.64 | 3,383,418 | -0.26(-1.29%) |
May 23, 2022 | 19.79 | 19.93 | 19.74 | 19.89 | 7,014,823 | +0.00(+0.00%) |
May 20, 2022 | 19.96 | 19.98 | 19.69 | 19.89 | 2,999,164 | +0.21(+1.07%) |
May 19, 2022 | 19.57 | 19.74 | 19.54 | 19.68 | 2,702,576 | +0.15(+0.75%) |
May 18, 2022 | 19.71 | 19.75 | 19.52 | 19.54 | 2,523,313 | -0.19(-0.97%) |
May 17, 2022 | 19.71 | 19.74 | 19.58 | 19.73 | 2,814,562 | +0.42(+2.18%) |
May 16, 2022 | 19.28 | 19.39 | 19.26 | 19.31 | 5,163,514 | +0.02(+0.09%) |
May 13, 2022 | 19.13 | 19.33 | 19.11 | 19.29 | 5,254,447 | +0.40(+2.13%) |
May 12, 2022 | 18.81 | 18.94 | 18.71 | 18.89 | 6,340,703 | +0.10(+0.53%) |
May 11, 2022 | 18.97 | 19.09 | 18.75 | 18.79 | 6,709,999 | -0.09(-0.48%) |
May 10, 2022 | 19.08 | 19.11 | 18.80 | 18.88 | 5,717,612 | +0.15(+0.78%) |
May 09, 2022 | 18.92 | 18.95 | 18.73 | 18.73 | 5,606,457 | -0.37(-1.91%) |
May 06, 2022 | 19.22 | 19.24 | 18.99 | 19.10 | 11,745,574 | -0.29(-1.51%) |
May 05, 2022 | 19.64 | 19.65 | 19.24 | 19.39 | 6,247,614 | -0.51(-2.57%) |
May 04, 2022 | 19.76 | 19.93 | 19.58 | 19.90 | 5,093,853 | +0.11(+0.55%) |
May 03, 2022 | 19.75 | 19.84 | 19.69 | 19.79 | 4,582,884 | +0.32(+1.64%) |
May 02, 2022 | 19.44 | 19.48 | 19.25 | 19.47 | 6,131,967 | -0.05(-0.23%) |
Apr 29, 2022 | 19.72 | 19.79 | 19.51 | 19.52 | 7,968,712 | -0.15(-0.74%) |
Apr 28, 2022 | 19.68 | 19.69 | 19.49 | 19.67 | 7,423,368 | +0.16(+0.80%) |
Apr 27, 2022 | 19.42 | 19.59 | 19.38 | 19.51 | 5,648,132 | +0.22(+1.14%) |
Apr 26, 2022 | 19.47 | 19.52 | 19.27 | 19.29 | 4,392,791 | -0.25(-1.26%) |
Apr 25, 2022 | 19.48 | 19.57 | 19.36 | 19.54 | 4,812,196 | -0.26(-1.29%) |
Apr 22, 2022 | 19.92 | 19.97 | 19.78 | 19.79 | 4,508,588 | +0.00(+0.00%) |
Apr 21, 2022 | 20.04 | 20.09 | 19.76 | 19.79 | 4,779,050 | -0.25(-1.23%) |
Apr 20, 2022 | 20.11 | 20.14 | 20.04 | 20.04 | 2,847,145 | -0.06(-0.32%) |
Apr 19, 2022 | 20.00 | 20.11 | 19.91 | 20.10 | 4,005,395 | +0.02(+0.09%) |
Apr 18, 2022 | 20.03 | 20.17 | 20.01 | 20.09 | 2,330,305 | -0.09(-0.45%) |
Apr 14, 2022 | 20.23 | 20.24 | 20.16 | 20.18 | 2,837,769 | +0.02(+0.09%) |
Apr 13, 2022 | 20.07 | 20.20 | 20.03 | 20.16 | 4,448,758 | +0.04(+0.18%) |
Apr 12, 2022 | 20.25 | 20.27 | 20.10 | 20.12 | 3,574,550 | -0.05(-0.27%) |
Apr 11, 2022 | 20.30 | 20.35 | 20.15 | 20.18 | 5,027,851 | -0.48(-2.34%) |
Apr 08, 2022 | 20.62 | 20.72 | 20.59 | 20.66 | 4,025,532 | +0.20(+0.98%) |
Apr 07, 2022 | 20.52 | 20.56 | 20.37 | 20.46 | 3,108,885 | -0.15(-0.71%) |
Apr 06, 2022 | 20.64 | 20.72 | 20.53 | 20.61 | 7,187,081 | -0.26(-1.27%) |
Apr 05, 2022 | 21.06 | 21.08 | 20.84 | 20.87 | 2,630,818 | -0.22(-1.04%) |
Apr 04, 2022 | 21.01 | 21.10 | 20.95 | 21.09 | 3,600,399 | +0.16(+0.74%) |