Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.88 | 20.00 | 19.81 | 19.99 | 2,054,862 | +0.11(+0.53%) |
Apr 27, 2023 | 19.74 | 19.92 | 19.69 | 19.89 | 2,509,233 | +0.29(+1.47%) |
Apr 26, 2023 | 19.70 | 19.74 | 19.59 | 19.60 | 3,095,514 | +0.27(+1.39%) |
Apr 25, 2023 | 19.45 | 19.45 | 19.31 | 19.33 | 2,415,774 | -0.30(-1.52%) |
Apr 24, 2023 | 19.65 | 19.65 | 19.58 | 19.63 | 2,635,456 | -0.15(-0.78%) |
Apr 21, 2023 | 19.85 | 19.85 | 19.69 | 19.78 | 1,626,345 | -0.11(-0.53%) |
Apr 20, 2023 | 19.91 | 20.01 | 19.88 | 19.89 | 1,963,341 | -0.07(-0.34%) |
Apr 19, 2023 | 19.93 | 19.99 | 19.91 | 19.96 | 2,311,158 | -0.21(-1.05%) |
Apr 18, 2023 | 20.19 | 20.22 | 20.11 | 20.17 | 1,827,757 | -0.01(-0.05%) |
Apr 17, 2023 | 20.12 | 20.19 | 20.10 | 20.18 | 2,217,177 | +0.26(+1.30%) |
Apr 14, 2023 | 19.97 | 19.97 | 19.84 | 19.92 | 2,524,919 | -0.21(-1.05%) |
Apr 13, 2023 | 20.07 | 20.13 | 20.07 | 20.13 | 1,649,254 | +0.20(+1.01%) |
Apr 12, 2023 | 20.17 | 20.17 | 19.89 | 19.93 | 2,225,686 | -0.18(-0.91%) |
Apr 11, 2023 | 20.10 | 20.18 | 20.07 | 20.11 | 2,142,478 | +0.05(+0.24%) |
Apr 10, 2023 | 19.92 | 20.07 | 19.92 | 20.06 | 1,168,869 | +0.02(+0.10%) |
Apr 06, 2023 | 19.90 | 20.06 | 19.87 | 20.04 | 1,560,090 | +0.18(+0.92%) |
Apr 05, 2023 | 19.99 | 19.99 | 19.76 | 19.86 | 1,769,241 | -0.12(-0.58%) |
Apr 04, 2023 | 19.93 | 20.00 | 19.90 | 19.98 | 4,129,551 | -0.04(-0.19%) |
Apr 03, 2023 | 19.92 | 20.05 | 19.92 | 20.01 | 3,430,447 | +0.29(+1.46%) |
Mar 31, 2023 | 19.82 | 19.86 | 19.68 | 19.73 | 2,272,682 | -0.10(-0.48%) |
Mar 30, 2023 | 19.87 | 19.87 | 19.74 | 19.82 | 2,266,596 | +0.13(+0.68%) |
Mar 29, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 2,039,565 | +0.12(+0.59%) |
Mar 28, 2023 | 19.67 | 19.67 | 19.51 | 19.57 | 2,946,734 | +0.06(+0.30%) |
Mar 27, 2023 | 19.51 | 19.53 | 19.40 | 19.51 | 1,551,082 | -0.07(-0.34%) |
Mar 24, 2023 | 19.49 | 19.59 | 19.42 | 19.58 | 3,154,951 | +0.03(+0.15%) |
Mar 23, 2023 | 19.61 | 19.75 | 19.44 | 19.55 | 4,829,225 | +0.13(+0.69%) |
Mar 22, 2023 | 19.53 | 19.65 | 19.42 | 19.42 | 2,063,466 | +0.22(+1.15%) |
Mar 21, 2023 | 19.20 | 19.23 | 19.08 | 19.20 | 2,200,083 | +0.07(+0.35%) |
Mar 20, 2023 | 19.03 | 19.16 | 19.03 | 19.13 | 2,511,962 | -0.06(-0.30%) |
Mar 17, 2023 | 19.30 | 19.33 | 19.11 | 19.19 | 2,781,606 | -0.09(-0.45%) |
Mar 16, 2023 | 19.00 | 19.30 | 18.98 | 19.27 | 3,911,603 | +0.00(+0.00%) |
Mar 15, 2023 | 19.20 | 19.30 | 19.06 | 19.27 | 4,110,950 | -0.35(-1.76%) |
Mar 14, 2023 | 19.47 | 19.64 | 19.45 | 19.62 | 3,224,186 | +0.16(+0.84%) |
Mar 13, 2023 | 19.37 | 19.58 | 19.34 | 19.46 | 4,623,029 | +0.21(+1.10%) |
Mar 10, 2023 | 19.36 | 19.39 | 19.23 | 19.25 | 3,539,282 | -0.45(-2.29%) |
Mar 09, 2023 | 19.84 | 19.92 | 19.65 | 19.70 | 4,849,420 | -0.15(-0.77%) |
Mar 08, 2023 | 19.83 | 19.86 | 19.77 | 19.85 | 2,590,517 | -0.16(-0.82%) |
Mar 07, 2023 | 20.18 | 20.18 | 19.99 | 20.01 | 2,760,780 | -0.27(-1.33%) |
Mar 06, 2023 | 20.28 | 20.35 | 20.24 | 20.28 | 3,431,803 | +0.03(+0.14%) |
Mar 03, 2023 | 20.20 | 20.27 | 20.15 | 20.25 | 1,928,170 | -0.03(-0.14%) |
Mar 02, 2023 | 20.16 | 20.31 | 20.13 | 20.28 | 3,367,329 | +0.26(+1.29%) |
Mar 01, 2023 | 20.08 | 20.10 | 19.99 | 20.02 | 3,794,528 | +0.46(+2.36%) |
Feb 28, 2023 | 19.56 | 19.67 | 19.54 | 19.56 | 3,034,460 | -0.10(-0.49%) |
Feb 27, 2023 | 19.66 | 19.71 | 19.63 | 19.66 | 4,849,931 | +0.25(+1.29%) |
Feb 24, 2023 | 19.41 | 19.44 | 19.31 | 19.41 | 3,844,731 | -0.25(-1.27%) |
Feb 23, 2023 | 19.75 | 19.76 | 19.57 | 19.66 | 3,584,807 | -0.30(-1.49%) |
Feb 22, 2023 | 20.04 | 20.07 | 19.93 | 19.96 | 1,746,029 | -0.02(-0.10%) |
Feb 21, 2023 | 20.02 | 20.07 | 19.93 | 19.98 | 2,464,938 | -0.12(-0.57%) |
Feb 17, 2023 | 20.10 | 20.12 | 19.99 | 20.09 | 1,561,436 | -0.29(-1.41%) |
Feb 16, 2023 | 20.24 | 20.47 | 20.22 | 20.38 | 2,043,699 | +0.00(+0.00%) |
Feb 15, 2023 | 20.31 | 20.38 | 20.23 | 20.38 | 2,668,898 | -0.33(-1.58%) |
Feb 14, 2023 | 20.59 | 20.76 | 20.58 | 20.71 | 2,159,002 | +0.03(+0.14%) |
Feb 13, 2023 | 20.64 | 20.69 | 20.59 | 20.68 | 1,938,069 | +0.05(+0.23%) |
Feb 10, 2023 | 20.65 | 20.72 | 20.55 | 20.63 | 2,283,350 | -0.31(-1.47%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.90 | 20.94 | 2,452,326 | +0.32(+1.54%) |
Feb 08, 2023 | 20.71 | 20.72 | 20.53 | 20.62 | 2,702,183 | -0.12(-0.56%) |
Feb 07, 2023 | 20.66 | 20.76 | 20.55 | 20.73 | 3,942,239 | -0.10(-0.46%) |
Feb 06, 2023 | 20.73 | 20.85 | 20.68 | 20.83 | 3,076,998 | -0.13(-0.64%) |
Feb 03, 2023 | 20.93 | 21.05 | 20.90 | 20.96 | 5,179,949 | -0.17(-0.82%) |
Feb 02, 2023 | 21.11 | 21.16 | 21.05 | 21.14 | 5,301,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.13 | 21.45 | 21.10 | 21.36 | 4,690,335 | +0.19(+0.91%) |
Jan 31, 2023 | 21.18 | 21.18 | 21.00 | 21.17 | 4,403,379 | -0.27(-1.25%) |
Jan 30, 2023 | 21.46 | 21.54 | 21.42 | 21.43 | 1,817,498 | -0.12(-0.53%) |
Jan 27, 2023 | 21.59 | 21.62 | 21.50 | 21.55 | 2,619,707 | -0.12(-0.58%) |
Jan 26, 2023 | 21.60 | 21.67 | 21.52 | 21.67 | 2,391,253 | +0.00(+0.00%) |
Jan 25, 2023 | 21.58 | 21.68 | 21.44 | 21.67 | 2,909,641 | +0.04(+0.18%) |
Jan 24, 2023 | 21.59 | 21.69 | 21.54 | 21.64 | 2,514,028 | -0.05(-0.22%) |
Jan 23, 2023 | 21.51 | 21.74 | 21.48 | 21.68 | 3,358,610 | +0.29(+1.35%) |
Jan 20, 2023 | 21.26 | 21.40 | 21.19 | 21.40 | 4,169,186 | +0.24(+1.13%) |
Jan 19, 2023 | 21.06 | 21.22 | 21.05 | 21.16 | 4,247,969 | +0.27(+1.29%) |
Jan 18, 2023 | 21.12 | 21.16 | 20.89 | 20.89 | 4,058,436 | -0.08(-0.37%) |
Jan 17, 2023 | 20.95 | 20.99 | 20.90 | 20.96 | 3,219,864 | -0.23(-1.09%) |
Jan 13, 2023 | 21.09 | 21.20 | 21.09 | 21.19 | 3,323,709 | -0.04(-0.18%) |
Jan 12, 2023 | 21.16 | 21.25 | 21.00 | 21.23 | 4,468,843 | +0.18(+0.87%) |
Jan 11, 2023 | 20.94 | 21.10 | 20.86 | 21.05 | 4,223,444 | -0.08(-0.36%) |
Jan 10, 2023 | 21.02 | 21.15 | 20.93 | 21.13 | 1,866,502 | +0.05(+0.23%) |
Jan 09, 2023 | 21.20 | 21.23 | 21.04 | 21.08 | 3,365,613 | -0.11(-0.50%) |
Jan 06, 2023 | 20.99 | 21.19 | 20.93 | 21.19 | 2,585,859 | +0.09(+0.41%) |
Jan 05, 2023 | 21.07 | 21.14 | 20.99 | 21.10 | 2,756,808 | -0.19(-0.90%) |
Jan 04, 2023 | 21.05 | 21.32 | 21.04 | 21.29 | 4,178,046 | +0.63(+3.07%) |
Jan 03, 2023 | 20.51 | 20.68 | 20.50 | 20.66 | 3,808,984 | +0.49(+2.43%) |
Dec 30, 2022 | 20.33 | 20.38 | 20.14 | 20.17 | 2,227,298 | -0.32(-1.55%) |
Dec 29, 2022 | 20.32 | 20.49 | 20.32 | 20.48 | 2,322,136 | +0.27(+1.33%) |
Dec 28, 2022 | 20.57 | 20.57 | 20.20 | 20.22 | 2,878,959 | -0.45(-2.18%) |
Dec 27, 2022 | 20.39 | 20.70 | 20.31 | 20.67 | 2,748,731 | +0.45(+2.23%) |
Dec 23, 2022 | 20.20 | 20.27 | 20.13 | 20.22 | 3,299,426 | +0.27(+1.35%) |
Dec 22, 2022 | 20.07 | 20.09 | 19.83 | 19.95 | 2,600,219 | -0.16(-0.81%) |
Dec 21, 2022 | 19.97 | 20.13 | 19.94 | 20.11 | 3,638,855 | +0.12(+0.62%) |
Dec 20, 2022 | 19.98 | 20.09 | 19.97 | 19.99 | 3,070,220 | +0.05(+0.24%) |
Dec 19, 2022 | 20.05 | 20.05 | 19.89 | 19.94 | 3,121,776 | -0.14(-0.72%) |
Dec 16, 2022 | 20.13 | 20.23 | 20.02 | 20.08 | 4,568,775 | -0.06(-0.29%) |
Dec 15, 2022 | 20.39 | 20.44 | 20.11 | 20.14 | 4,672,984 | -0.26(-1.27%) |
Dec 14, 2022 | 20.40 | 20.48 | 20.31 | 20.40 | 3,772,052 | -0.19(-0.93%) |
Dec 13, 2022 | 20.84 | 20.94 | 20.53 | 20.59 | 5,437,992 | +0.49(+2.44%) |
Dec 12, 2022 | 20.13 | 20.13 | 19.96 | 20.10 | 5,121,584 | +0.02(+0.09%) |
Dec 09, 2022 | 20.11 | 20.21 | 20.06 | 20.08 | 4,164,340 | +0.17(+0.86%) |
Dec 08, 2022 | 19.82 | 19.93 | 19.80 | 19.91 | 4,488,859 | +0.63(+3.24%) |
Dec 07, 2022 | 19.25 | 19.37 | 19.23 | 19.29 | 4,730,404 | -0.47(-2.40%) |
Dec 06, 2022 | 19.81 | 19.86 | 19.66 | 19.76 | 6,006,042 | +0.40(+2.06%) |
Dec 05, 2022 | 19.43 | 19.47 | 19.31 | 19.36 | 4,374,814 | +0.04(+0.20%) |
Dec 02, 2022 | 18.93 | 19.35 | 18.93 | 19.32 | 4,376,326 | +0.11(+0.59%) |
Dec 01, 2022 | 19.28 | 19.29 | 19.14 | 19.21 | 4,484,748 | +0.26(+1.35%) |
Nov 30, 2022 | 18.91 | 19.02 | 18.83 | 18.95 | 5,509,807 | +0.45(+2.46%) |
Nov 29, 2022 | 18.52 | 18.57 | 18.48 | 18.50 | 2,601,661 | +0.53(+2.95%) |
Nov 28, 2022 | 17.87 | 18.09 | 17.82 | 17.97 | 3,274,699 | -0.08(-0.42%) |
Nov 25, 2022 | 18.10 | 18.10 | 18.02 | 18.04 | 847,698 | -0.16(-0.88%) |
Nov 23, 2022 | 18.15 | 18.23 | 18.13 | 18.21 | 2,583,363 | +0.01(+0.05%) |
Nov 22, 2022 | 18.01 | 18.20 | 18.01 | 18.20 | 5,261,966 | +0.00(+0.00%) |
Nov 21, 2022 | 18.19 | 18.23 | 18.12 | 18.20 | 3,043,960 | -0.23(-1.23%) |
Nov 18, 2022 | 18.47 | 18.47 | 18.39 | 18.42 | 3,228,933 | -0.30(-1.62%) |
Nov 17, 2022 | 18.40 | 18.77 | 18.40 | 18.73 | 5,531,011 | +0.21(+1.13%) |
Nov 16, 2022 | 18.59 | 18.62 | 18.51 | 18.52 | 4,443,487 | -0.19(-1.01%) |
Nov 15, 2022 | 18.81 | 18.86 | 18.61 | 18.71 | 4,164,088 | +0.36(+1.96%) |
Nov 14, 2022 | 18.41 | 18.49 | 18.33 | 18.35 | 3,319,922 | +0.15(+0.83%) |
Nov 11, 2022 | 18.05 | 18.25 | 18.05 | 18.20 | 5,976,156 | +0.87(+5.03%) |
Nov 10, 2022 | 17.21 | 17.33 | 17.20 | 17.32 | 4,523,012 | +0.62(+3.68%) |
Nov 09, 2022 | 16.83 | 16.85 | 16.66 | 16.71 | 3,128,697 | -0.32(-1.89%) |
Nov 08, 2022 | 17.03 | 17.13 | 16.98 | 17.03 | 3,313,993 | +0.11(+0.67%) |
Nov 07, 2022 | 17.02 | 17.02 | 16.86 | 16.92 | 4,566,005 | +0.18(+1.07%) |
Nov 04, 2022 | 16.78 | 16.79 | 16.63 | 16.74 | 7,605,048 | +0.81(+5.12%) |
Nov 03, 2022 | 15.82 | 16.00 | 15.80 | 15.92 | 3,572,667 | -0.06(-0.36%) |
Nov 02, 2022 | 16.04 | 15.98 | 3,656,958 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.89 | 15.94 | 15.77 | 15.82 | 4,021,099 | +0.57(+3.73%) |
Oct 31, 2022 | 15.23 | 15.30 | 15.19 | 15.25 | 3,223,586 | -0.26(-1.65%) |
Oct 28, 2022 | 15.38 | 15.51 | 15.34 | 15.51 | 2,851,975 | -0.25(-1.56%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.73 | 15.75 | 4,209,347 | -0.08(-0.48%) |
Oct 26, 2022 | 15.68 | 15.88 | 15.66 | 15.83 | 5,981,573 | +0.24(+1.52%) |
Oct 25, 2022 | 15.53 | 15.61 | 15.49 | 15.59 | 3,432,387 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.60 | 15.78 | 7,437,690 | -0.96(-5.72%) |
Oct 21, 2022 | 16.62 | 16.74 | 16.53 | 16.74 | 3,359,767 | -0.12(-0.73%) |
Oct 20, 2022 | 16.92 | 17.06 | 16.85 | 16.86 | 3,665,234 | +0.02(+0.11%) |
Oct 19, 2022 | 16.86 | 16.96 | 16.81 | 16.84 | 4,069,295 | -0.15(-0.89%) |
Oct 18, 2022 | 17.19 | 17.19 | 16.92 | 16.99 | 3,978,349 | -0.11(-0.66%) |
Oct 17, 2022 | 17.01 | 17.18 | 17.01 | 17.11 | 3,449,154 | +0.30(+1.80%) |
Oct 14, 2022 | 17.06 | 17.09 | 16.80 | 16.80 | 4,340,255 | -0.45(-2.58%) |
Oct 13, 2022 | 16.86 | 17.31 | 16.79 | 17.25 | 6,154,742 | +0.06(+0.33%) |
Oct 12, 2022 | 17.19 | 17.25 | 17.16 | 17.19 | 3,113,792 | -0.15(-0.87%) |
Oct 11, 2022 | 17.39 | 17.48 | 17.29 | 17.34 | 3,227,644 | -0.19(-1.08%) |
Oct 10, 2022 | 17.60 | 17.64 | 17.52 | 17.53 | 2,856,630 | -0.28(-1.60%) |
Oct 07, 2022 | 17.97 | 18.02 | 17.81 | 17.82 | 3,027,224 | -0.20(-1.10%) |
Oct 06, 2022 | 18.08 | 18.12 | 18.00 | 18.02 | 4,547,620 | -0.09(-0.52%) |
Oct 05, 2022 | 18.05 | 18.14 | 17.99 | 18.11 | 4,317,454 | +0.24(+1.32%) |
Oct 04, 2022 | 17.70 | 17.96 | 17.66 | 17.87 | 5,754,396 | +0.34(+1.94%) |
Oct 03, 2022 | 17.35 | 17.56 | 17.35 | 17.53 | 8,156,438 | +0.26(+1.48%) |
Sep 30, 2022 | 17.28 | 17.38 | 17.27 | 17.28 | 5,635,668 | +0.00(+0.00%) |
Sep 29, 2022 | 17.30 | 17.33 | 17.17 | 17.28 | 2,778,327 | -0.40(-2.25%) |
Sep 28, 2022 | 17.48 | 17.70 | 17.43 | 17.68 | 7,697,065 | -0.19(-1.06%) |
Sep 27, 2022 | 18.00 | 18.03 | 17.79 | 17.86 | 4,579,009 | -0.28(-1.57%) |
Sep 26, 2022 | 18.14 | 18.21 | 18.09 | 18.15 | 4,839,824 | -0.14(-0.78%) |
Sep 23, 2022 | 18.45 | 18.45 | 18.21 | 18.29 | 4,790,516 | -0.19(-1.02%) |
Sep 22, 2022 | 18.55 | 18.56 | 18.47 | 18.48 | 2,782,121 | -0.22(-1.17%) |
Sep 21, 2022 | 18.85 | 18.95 | 18.69 | 18.70 | 4,502,999 | -0.19(-1.00%) |
Sep 20, 2022 | 18.92 | 18.95 | 18.85 | 18.89 | 2,642,374 | -0.03(-0.15%) |
Sep 19, 2022 | 18.79 | 18.93 | 18.79 | 18.92 | 2,275,280 | +0.05(+0.25%) |
Sep 16, 2022 | 18.84 | 18.89 | 18.81 | 18.87 | 3,492,836 | +0.11(+0.61%) |
Sep 15, 2022 | 18.77 | 18.87 | 18.74 | 18.75 | 4,424,961 | -0.05(-0.25%) |
Sep 14, 2022 | 18.81 | 18.85 | 18.75 | 18.80 | 3,599,846 | -0.04(-0.20%) |
Sep 13, 2022 | 19.05 | 19.10 | 18.83 | 18.84 | 4,312,169 | -0.54(-2.79%) |
Sep 12, 2022 | 19.32 | 19.40 | 19.28 | 19.38 | 3,391,196 | +0.19(+0.99%) |
Sep 09, 2022 | 19.12 | 19.23 | 19.12 | 19.19 | 2,707,619 | +0.36(+1.91%) |
Sep 08, 2022 | 18.82 | 18.86 | 18.73 | 18.83 | 3,873,774 | -0.15(-0.80%) |
Sep 07, 2022 | 18.84 | 18.99 | 18.80 | 18.98 | 3,191,750 | +0.09(+0.50%) |
Sep 06, 2022 | 18.95 | 19.02 | 18.86 | 18.89 | 3,733,799 | -0.17(-0.89%) |
Sep 02, 2022 | 19.20 | 19.22 | 19.03 | 19.06 | 4,110,439 | -0.20(-1.03%) |
Sep 01, 2022 | 19.28 | 19.28 | 19.12 | 19.26 | 3,268,662 | -0.10(-0.54%) |
Aug 31, 2022 | 19.48 | 19.51 | 19.35 | 19.36 | 4,148,163 | +0.08(+0.39%) |
Aug 30, 2022 | 19.44 | 19.45 | 19.26 | 19.29 | 5,215,345 | -0.26(-1.31%) |
Aug 29, 2022 | 19.57 | 19.65 | 19.53 | 19.54 | 6,153,217 | -0.11(-0.58%) |
Aug 26, 2022 | 19.89 | 19.98 | 19.65 | 19.65 | 5,284,549 | -0.15(-0.76%) |
Aug 25, 2022 | 19.63 | 19.83 | 19.59 | 19.81 | 5,712,390 | +0.46(+2.40%) |
Aug 24, 2022 | 19.29 | 19.44 | 19.26 | 19.34 | 4,098,548 | -0.20(-1.02%) |
Aug 23, 2022 | 19.51 | 19.59 | 19.48 | 19.54 | 5,882,410 | -0.11(-0.58%) |
Aug 22, 2022 | 19.65 | 19.74 | 19.65 | 19.65 | 2,877,055 | -0.06(-0.29%) |
Aug 19, 2022 | 19.80 | 19.82 | 19.69 | 19.71 | 2,902,544 | -0.12(-0.62%) |
Aug 18, 2022 | 19.80 | 19.84 | 19.79 | 19.83 | 3,135,054 | -0.20(-0.99%) |
Aug 17, 2022 | 19.98 | 20.09 | 19.97 | 20.03 | 4,165,796 | +0.02(+0.09%) |
Aug 16, 2022 | 19.95 | 20.06 | 19.94 | 20.01 | 4,121,596 | -0.04(-0.19%) |
Aug 15, 2022 | 19.98 | 20.09 | 19.98 | 20.05 | 3,051,192 | -0.10(-0.52%) |
Aug 12, 2022 | 19.98 | 20.16 | 19.98 | 20.16 | 3,205,270 | +0.13(+0.66%) |
Aug 11, 2022 | 20.05 | 20.18 | 20.00 | 20.02 | 4,502,764 | +0.14(+0.71%) |
Aug 10, 2022 | 19.85 | 19.90 | 19.82 | 19.88 | 3,010,347 | -0.02(-0.10%) |
Aug 09, 2022 | 19.97 | 20.01 | 19.87 | 19.90 | 3,514,133 | -0.09(-0.43%) |
Aug 08, 2022 | 19.98 | 20.06 | 19.97 | 19.99 | 2,596,610 | +0.03(+0.14%) |
Aug 05, 2022 | 19.87 | 19.97 | 19.85 | 19.96 | 2,811,316 | +0.04(+0.19%) |
Aug 04, 2022 | 19.92 | 19.98 | 19.90 | 19.92 | 2,598,507 | +0.19(+0.96%) |
Aug 03, 2022 | 19.63 | 19.76 | 19.59 | 19.73 | 2,141,244 | +0.06(+0.29%) |
Aug 02, 2022 | 19.57 | 19.81 | 19.54 | 19.67 | 6,090,983 | -0.30(-1.52%) |
Aug 01, 2022 | 19.93 | 20.05 | 19.87 | 19.98 | 2,821,251 | -0.15(-0.75%) |
Jul 29, 2022 | 20.05 | 20.14 | 20.00 | 20.13 | 3,048,803 | -0.23(-1.12%) |
Jul 28, 2022 | 20.33 | 20.38 | 20.19 | 20.36 | 2,864,369 | -0.03(-0.14%) |
Jul 27, 2022 | 20.27 | 20.40 | 20.23 | 20.38 | 2,978,862 | +0.16(+0.80%) |
Jul 26, 2022 | 20.32 | 20.35 | 20.21 | 20.22 | 2,179,879 | +0.04(+0.19%) |
Jul 25, 2022 | 20.15 | 20.21 | 20.14 | 20.19 | 3,391,782 | +0.23(+1.14%) |
Jul 22, 2022 | 20.07 | 20.07 | 19.92 | 19.96 | 2,736,723 | -0.14(-0.71%) |
Jul 21, 2022 | 20.05 | 20.10 | 20.01 | 20.10 | 2,268,587 | -0.24(-1.16%) |
Jul 20, 2022 | 20.31 | 20.37 | 20.26 | 20.34 | 2,585,650 | -0.07(-0.32%) |
Jul 19, 2022 | 20.30 | 20.43 | 20.27 | 20.40 | 1,783,435 | +0.13(+0.65%) |
Jul 18, 2022 | 20.38 | 20.45 | 20.25 | 20.27 | 3,164,779 | +0.17(+0.85%) |
Jul 15, 2022 | 20.04 | 20.11 | 19.98 | 20.10 | 3,120,023 | -0.15(-0.75%) |
Jul 14, 2022 | 20.21 | 20.29 | 20.16 | 20.25 | 5,063,116 | -0.18(-0.88%) |
Jul 13, 2022 | 20.28 | 20.49 | 20.25 | 20.43 | 3,150,336 | +0.04(+0.19%) |
Jul 12, 2022 | 20.44 | 20.45 | 20.34 | 20.39 | 2,844,487 | +0.04(+0.19%) |
Jul 11, 2022 | 20.46 | 20.47 | 20.35 | 20.36 | 3,130,344 | -0.50(-2.41%) |
Jul 08, 2022 | 20.83 | 20.90 | 20.74 | 20.86 | 4,911,485 | -0.05(-0.23%) |
Jul 07, 2022 | 20.80 | 20.91 | 20.79 | 20.91 | 5,220,238 | +0.32(+1.56%) |
Jul 06, 2022 | 20.60 | 20.64 | 20.51 | 20.58 | 4,844,079 | -0.17(-0.82%) |
Jul 05, 2022 | 20.62 | 20.76 | 20.52 | 20.75 | 5,893,383 | -0.24(-1.13%) |
Jul 01, 2022 | 20.94 | 21.00 | 20.80 | 20.99 | 5,506,598 | -0.04(-0.18%) |
Jun 30, 2022 | 20.81 | 21.03 | 20.75 | 21.03 | 5,328,720 | +0.11(+0.54%) |
Jun 29, 2022 | 20.89 | 20.96 | 20.79 | 20.91 | 3,588,355 | +0.06(+0.27%) |
Jun 28, 2022 | 21.10 | 21.14 | 20.84 | 20.86 | 3,761,153 | +0.14(+0.69%) |
Jun 27, 2022 | 20.74 | 20.78 | 20.68 | 20.72 | 2,674,687 | +0.37(+1.82%) |
Jun 24, 2022 | 20.18 | 20.35 | 20.16 | 20.35 | 3,071,210 | +0.34(+1.70%) |
Jun 23, 2022 | 20.03 | 20.08 | 19.88 | 20.01 | 3,067,300 | +0.03(+0.14%) |
Jun 22, 2022 | 19.95 | 20.07 | 19.90 | 19.98 | 2,556,919 | -0.21(-1.03%) |
Jun 21, 2022 | 20.16 | 20.29 | 20.14 | 20.19 | 2,848,034 | +0.33(+1.67%) |
Jun 17, 2022 | 19.89 | 19.99 | 19.76 | 19.85 | 4,617,265 | +0.05(+0.24%) |
Jun 16, 2022 | 19.79 | 19.88 | 19.69 | 19.81 | 3,357,036 | -0.39(-1.92%) |
Jun 15, 2022 | 20.05 | 20.28 | 20.01 | 20.19 | 4,211,293 | +0.11(+0.57%) |
Jun 14, 2022 | 20.07 | 20.14 | 19.97 | 20.08 | 3,957,264 | +0.04(+0.19%) |
Jun 13, 2022 | 20.23 | 20.31 | 20.03 | 20.04 | 3,667,284 | -0.38(-1.86%) |
Jun 10, 2022 | 20.53 | 20.55 | 20.37 | 20.42 | 3,091,999 | -0.16(-0.78%) |
Jun 09, 2022 | 20.76 | 20.81 | 20.57 | 20.58 | 3,101,655 | -0.24(-1.14%) |
Jun 08, 2022 | 20.88 | 20.93 | 20.78 | 20.82 | 4,447,662 | -0.13(-0.62%) |
Jun 07, 2022 | 20.78 | 20.95 | 20.76 | 20.95 | 2,619,700 | +0.04(+0.18%) |
Jun 06, 2022 | 20.96 | 21.03 | 20.86 | 20.91 | 2,595,964 | +0.24(+1.17%) |
Jun 03, 2022 | 20.65 | 20.78 | 20.65 | 20.67 | 2,554,494 | -0.17(-0.81%) |
Jun 02, 2022 | 20.63 | 20.84 | 20.59 | 20.84 | 3,368,127 | +0.23(+1.13%) |
Jun 01, 2022 | 20.80 | 20.85 | 20.60 | 20.60 | 3,175,432 | -0.08(-0.41%) |
May 31, 2022 | 20.81 | 20.81 | 20.67 | 20.69 | 3,296,315 | +0.04(+0.18%) |
May 27, 2022 | 20.53 | 20.65 | 20.50 | 20.65 | 3,492,367 | +0.36(+1.79%) |
May 26, 2022 | 20.01 | 20.32 | 20.00 | 20.29 | 3,748,401 | +0.20(+0.98%) |
May 25, 2022 | 19.98 | 20.11 | 19.96 | 20.09 | 3,170,029 | +0.03(+0.14%) |
May 24, 2022 | 20.01 | 20.08 | 19.91 | 20.06 | 3,311,825 | -0.26(-1.29%) |
May 23, 2022 | 20.21 | 20.36 | 20.17 | 20.32 | 6,866,390 | +0.00(+0.00%) |
May 20, 2022 | 20.39 | 20.41 | 20.12 | 20.32 | 2,935,702 | +0.21(+1.07%) |
May 19, 2022 | 19.99 | 20.17 | 19.96 | 20.11 | 2,645,390 | +0.15(+0.75%) |
May 18, 2022 | 20.14 | 20.18 | 19.94 | 19.96 | 2,469,920 | -0.20(-0.97%) |
May 17, 2022 | 20.14 | 20.17 | 20.01 | 20.16 | 2,755,006 | +0.43(+2.18%) |
May 16, 2022 | 19.70 | 19.81 | 19.68 | 19.73 | 5,054,255 | +0.02(+0.09%) |
May 13, 2022 | 19.54 | 19.75 | 19.52 | 19.71 | 5,143,263 | +0.41(+2.13%) |
May 12, 2022 | 19.21 | 19.35 | 19.12 | 19.30 | 6,206,534 | +0.10(+0.53%) |
May 11, 2022 | 19.38 | 19.50 | 19.15 | 19.20 | 6,568,016 | -0.09(-0.48%) |
May 10, 2022 | 19.49 | 19.52 | 19.21 | 19.29 | 5,596,628 | +0.15(+0.78%) |
May 09, 2022 | 19.33 | 19.36 | 19.13 | 19.14 | 5,487,825 | -0.37(-1.91%) |
May 06, 2022 | 19.63 | 19.65 | 19.40 | 19.51 | 11,497,039 | -0.30(-1.51%) |
May 05, 2022 | 20.06 | 20.07 | 19.65 | 19.81 | 6,115,415 | -0.52(-2.57%) |
May 04, 2022 | 20.18 | 20.36 | 20.00 | 20.33 | 4,986,067 | +0.11(+0.55%) |
May 03, 2022 | 20.18 | 20.27 | 20.12 | 20.22 | 4,485,911 | +0.33(+1.64%) |