Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.92 | 21.04 | 20.92 | 21.01 | 18,045 | +0.22(+1.06%) |
Apr 27, 2023 | 20.73 | 20.83 | 20.71 | 20.79 | 15,581 | +0.18(+0.89%) |
Apr 26, 2023 | 20.60 | 20.70 | 20.60 | 20.60 | 4,902 | +0.14(+0.69%) |
Apr 25, 2023 | 20.54 | 20.54 | 20.46 | 20.46 | 29,453 | -0.07(-0.35%) |
Apr 24, 2023 | 20.51 | 20.56 | 20.47 | 20.53 | 11,793 | +0.12(+0.59%) |
Apr 21, 2023 | 20.41 | 20.45 | 20.33 | 20.41 | 14,131 | +0.02(+0.08%) |
Apr 20, 2023 | 20.37 | 20.47 | 20.35 | 20.40 | 12,324 | -0.00(-0.00%) |
Apr 19, 2023 | 20.37 | 20.45 | 20.32 | 20.40 | 13,163 | +0.02(+0.12%) |
Apr 18, 2023 | 20.45 | 20.51 | 20.32 | 20.37 | 9,443 | -0.10(-0.48%) |
Apr 17, 2023 | 20.41 | 20.47 | 20.39 | 20.47 | 4,711 | -0.07(-0.36%) |
Apr 14, 2023 | 20.61 | 20.71 | 20.50 | 20.54 | 22,530 | -0.10(-0.48%) |
Apr 13, 2023 | 20.62 | 20.67 | 20.56 | 20.64 | 9,993 | +0.04(+0.18%) |
Apr 12, 2023 | 20.66 | 20.69 | 20.55 | 20.61 | 15,649 | +0.03(+0.15%) |
Apr 11, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 6,824 | +0.08(+0.41%) |
Apr 10, 2023 | 20.41 | 20.51 | 20.41 | 20.49 | 6,778 | -0.03(-0.14%) |
Apr 06, 2023 | 20.44 | 20.56 | 20.32 | 20.52 | 4,297 | +0.11(+0.53%) |
Apr 05, 2023 | 20.40 | 20.48 | 20.36 | 20.41 | 4,071 | +0.11(+0.54%) |
Apr 04, 2023 | 20.30 | 20.35 | 20.28 | 20.30 | 4,867 | +0.05(+0.24%) |
Apr 03, 2023 | 20.21 | 20.28 | 20.21 | 20.26 | 4,079 | +0.04(+0.20%) |
Mar 31, 2023 | 20.27 | 20.27 | 20.19 | 20.22 | 4,415 | +0.16(+0.82%) |
Mar 30, 2023 | 20.02 | 20.07 | 20.00 | 20.05 | 8,531 | +0.12(+0.62%) |
Mar 29, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 42,664 | +0.19(+0.94%) |
Mar 28, 2023 | 19.77 | 19.79 | 19.73 | 19.74 | 176,805 | -0.11(-0.58%) |
Mar 27, 2023 | 19.84 | 19.89 | 19.77 | 19.86 | 5,144 | +0.03(+0.16%) |
Mar 24, 2023 | 19.76 | 19.83 | 19.72 | 19.83 | 9,301 | -0.14(-0.69%) |
Mar 23, 2023 | 20.07 | 20.07 | 19.96 | 19.96 | 2,989 | +0.11(+0.54%) |
Mar 22, 2023 | 19.93 | 20.03 | 19.84 | 19.85 | 9,239 | -0.08(-0.39%) |
Mar 21, 2023 | 19.95 | 19.95 | 19.86 | 19.93 | 6,507 | +0.04(+0.19%) |
Mar 20, 2023 | 19.83 | 19.89 | 19.82 | 19.89 | 6,942 | +0.04(+0.20%) |
Mar 17, 2023 | 19.89 | 19.91 | 19.82 | 19.85 | 13,807 | -0.21(-1.02%) |
Mar 16, 2023 | 19.74 | 20.06 | 19.68 | 20.06 | 11,255 | +0.40(+2.04%) |
Mar 15, 2023 | 19.60 | 19.71 | 19.53 | 19.66 | 54,682 | -0.40(-2.00%) |
Mar 14, 2023 | 20.00 | 20.10 | 19.90 | 20.06 | 19,720 | +0.05(+0.26%) |
Mar 13, 2023 | 19.98 | 20.15 | 19.96 | 20.01 | 14,527 | -0.25(-1.22%) |
Mar 10, 2023 | 20.39 | 20.39 | 20.23 | 20.25 | 9,957 | -0.13(-0.64%) |
Mar 09, 2023 | 20.58 | 20.58 | 20.30 | 20.39 | 6,232 | -0.30(-1.43%) |
Mar 08, 2023 | 20.70 | 20.71 | 20.66 | 20.68 | 1,167 | +0.11(+0.55%) |
Mar 07, 2023 | 20.71 | 20.75 | 20.57 | 20.57 | 5,021 | -0.15(-0.71%) |
Mar 06, 2023 | 20.73 | 20.80 | 20.68 | 20.72 | 13,843 | +0.01(+0.05%) |
Mar 03, 2023 | 20.57 | 20.71 | 20.57 | 20.71 | 7,100 | +0.25(+1.24%) |
Mar 02, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 8,355 | +0.11(+0.53%) |
Mar 01, 2023 | 20.34 | 20.44 | 20.27 | 20.34 | 39,844 | +0.20(+0.97%) |
Feb 28, 2023 | 20.16 | 20.20 | 20.07 | 20.15 | 22,878 | -0.03(-0.14%) |
Feb 27, 2023 | 20.26 | 20.31 | 20.17 | 20.18 | 13,331 | -0.01(-0.05%) |
Feb 24, 2023 | 20.16 | 20.19 | 20.09 | 20.19 | 39,878 | -0.18(-0.91%) |
Feb 23, 2023 | 20.36 | 20.41 | 20.23 | 20.37 | 27,107 | +0.10(+0.51%) |
Feb 22, 2023 | 20.36 | 20.36 | 20.23 | 20.27 | 23,421 | -0.25(-1.22%) |
Feb 21, 2023 | 20.56 | 20.70 | 20.49 | 20.52 | 44,976 | -0.17(-0.80%) |
Feb 17, 2023 | 20.69 | 20.77 | 20.64 | 20.69 | 10,050 | -0.09(-0.43%) |
Feb 16, 2023 | 20.68 | 20.87 | 20.68 | 20.78 | 4,735 | +0.03(+0.14%) |
Feb 15, 2023 | 20.65 | 20.75 | 20.65 | 20.75 | 5,456 | +0.18(+0.86%) |
Feb 14, 2023 | 20.47 | 20.62 | 20.47 | 20.57 | 12,871 | +0.03(+0.14%) |
Feb 13, 2023 | 20.56 | 20.62 | 20.49 | 20.54 | 31,232 | -0.16(-0.76%) |
Feb 10, 2023 | 20.63 | 20.77 | 20.63 | 20.70 | 8,549 | +0.08(+0.40%) |
Feb 09, 2023 | 20.71 | 20.73 | 20.58 | 20.61 | 12,384 | -0.00(-0.02%) |
Feb 08, 2023 | 20.65 | 20.73 | 20.58 | 20.62 | 19,271 | +0.13(+0.62%) |
Feb 07, 2023 | 20.44 | 20.51 | 20.33 | 20.49 | 23,667 | +0.01(+0.05%) |
Feb 06, 2023 | 20.52 | 20.59 | 20.48 | 20.48 | 18,250 | -0.02(-0.10%) |
Feb 03, 2023 | 20.59 | 20.75 | 20.50 | 20.50 | 27,345 | -0.08(-0.38%) |
Feb 02, 2023 | 20.57 | 20.71 | 20.48 | 20.58 | 35,416 | -0.02(-0.10%) |
Feb 01, 2023 | 20.69 | 20.74 | 20.44 | 20.60 | 22,320 | -0.23(-1.13%) |
Jan 31, 2023 | 20.70 | 20.87 | 20.70 | 20.83 | 23,892 | +0.18(+0.85%) |
Jan 30, 2023 | 20.67 | 20.73 | 20.66 | 20.66 | 24,868 | -0.00(-0.02%) |
Jan 27, 2023 | 20.70 | 20.70 | 20.60 | 20.66 | 16,913 | -0.30(-1.42%) |
Jan 26, 2023 | 20.93 | 21.01 | 20.85 | 20.96 | 32,822 | +0.07(+0.33%) |
Jan 25, 2023 | 20.83 | 20.91 | 20.77 | 20.89 | 78,862 | -0.13(-0.61%) |
Jan 24, 2023 | 21.08 | 21.20 | 21.01 | 21.02 | 24,114 | -0.20(-0.92%) |
Jan 23, 2023 | 21.20 | 21.27 | 21.20 | 21.22 | 37,146 | -0.07(-0.32%) |
Jan 20, 2023 | 21.22 | 21.28 | 21.17 | 21.28 | 12,867 | +0.01(+0.05%) |
Jan 19, 2023 | 21.21 | 21.30 | 21.21 | 21.27 | 18,317 | +0.09(+0.42%) |
Jan 18, 2023 | 21.38 | 21.42 | 21.19 | 21.19 | 17,672 | -0.00(-0.01%) |
Jan 17, 2023 | 21.19 | 21.24 | 21.17 | 21.19 | 58,949 | -0.00(-0.01%) |
Jan 13, 2023 | 21.08 | 21.19 | 21.08 | 21.19 | 43,259 | +0.02(+0.07%) |
Jan 12, 2023 | 21.07 | 21.22 | 21.04 | 21.17 | 9,787 | +0.12(+0.55%) |
Jan 11, 2023 | 20.94 | 21.06 | 20.94 | 21.06 | 5,724 | -0.02(-0.07%) |
Jan 10, 2023 | 21.07 | 21.09 | 21.04 | 21.07 | 4,017 | -0.01(-0.06%) |
Jan 09, 2023 | 21.09 | 21.21 | 21.08 | 21.09 | 25,180 | +0.11(+0.53%) |
Jan 06, 2023 | 20.79 | 20.99 | 20.79 | 20.97 | 9,378 | +0.21(+1.01%) |
Jan 05, 2023 | 20.78 | 20.81 | 20.76 | 20.77 | 12,820 | -0.12(-0.60%) |
Jan 04, 2023 | 20.84 | 20.90 | 20.77 | 20.89 | 22,321 | -0.02(-0.11%) |
Jan 03, 2023 | 20.94 | 21.01 | 20.85 | 20.91 | 12,426 | +0.07(+0.33%) |
Dec 30, 2022 | 20.96 | 21.00 | 20.71 | 20.84 | 114,913 | -0.24(-1.13%) |
Dec 29, 2022 | 21.03 | 21.13 | 21.02 | 21.08 | 28,722 | +0.20(+0.95%) |
Dec 28, 2022 | 21.01 | 21.01 | 20.87 | 20.88 | 63,259 | -0.02(-0.09%) |
Dec 27, 2022 | 20.90 | 20.94 | 20.86 | 20.90 | 68,942 | +0.30(+1.47%) |
Dec 23, 2022 | 20.59 | 20.63 | 20.47 | 20.60 | 112,267 | -0.29(-1.40%) |
Dec 22, 2022 | 20.88 | 20.89 | 20.69 | 20.89 | 22,617 | -0.21(-0.97%) |
Dec 21, 2022 | 21.10 | 21.16 | 21.01 | 21.10 | 105,337 | -0.18(-0.83%) |
Dec 20, 2022 | 21.26 | 21.36 | 21.26 | 21.27 | 21,352 | -0.03(-0.15%) |
Dec 19, 2022 | 21.64 | 21.64 | 21.19 | 21.31 | 50,927 | +0.21(+1.01%) |
Dec 16, 2022 | 21.14 | 21.16 | 21.06 | 21.09 | 28,687 | -0.17(-0.81%) |
Dec 15, 2022 | 21.21 | 21.27 | 21.12 | 21.27 | 25,819 | -0.34(-1.55%) |
Dec 14, 2022 | 21.62 | 21.76 | 21.52 | 21.60 | 40,659 | -0.08(-0.36%) |
Dec 13, 2022 | 21.84 | 21.84 | 21.63 | 21.68 | 13,206 | +0.21(+0.98%) |
Dec 12, 2022 | 21.39 | 21.49 | 21.38 | 21.47 | 7,460 | +0.04(+0.18%) |
Dec 09, 2022 | 21.50 | 21.57 | 21.43 | 21.43 | 17,768 | -0.31(-1.42%) |
Dec 08, 2022 | 21.72 | 21.82 | 21.71 | 21.74 | 22,002 | +0.08(+0.36%) |
Dec 07, 2022 | 21.65 | 21.66 | 21.60 | 21.66 | 6,395 | +0.08(+0.36%) |
Dec 06, 2022 | 21.70 | 21.70 | 21.51 | 21.58 | 15,127 | -0.23(-1.06%) |
Dec 05, 2022 | 21.84 | 21.89 | 21.69 | 21.82 | 37,029 | -0.24(-1.09%) |
Dec 02, 2022 | 21.93 | 22.06 | 21.92 | 22.06 | 14,532 | -0.13(-0.58%) |
Dec 01, 2022 | 22.25 | 22.31 | 22.14 | 22.18 | 46,533 | +0.02(+0.08%) |
Nov 30, 2022 | 22.00 | 22.17 | 21.86 | 22.17 | 97,441 | +0.46(+2.10%) |
Nov 29, 2022 | 21.61 | 21.74 | 21.61 | 21.71 | 12,868 | +0.12(+0.56%) |
Nov 28, 2022 | 21.63 | 21.82 | 21.59 | 21.59 | 15,501 | -0.03(-0.16%) |
Nov 25, 2022 | 21.54 | 21.69 | 21.54 | 21.63 | 11,045 | +0.29(+1.37%) |
Nov 23, 2022 | 21.27 | 21.41 | 21.27 | 21.33 | 47,017 | -0.03(-0.12%) |
Nov 22, 2022 | 21.31 | 21.38 | 21.31 | 21.36 | 6,686 | +0.20(+0.93%) |
Nov 21, 2022 | 21.23 | 21.25 | 21.14 | 21.16 | 29,260 | -0.11(-0.53%) |
Nov 18, 2022 | 21.30 | 21.35 | 21.23 | 21.27 | 7,705 | -0.05(-0.25%) |
Nov 17, 2022 | 21.23 | 21.33 | 21.23 | 21.33 | 1,098 | -0.11(-0.52%) |
Nov 16, 2022 | 21.49 | 21.49 | 21.40 | 21.44 | 7,100 | -0.27(-1.23%) |
Nov 15, 2022 | 21.82 | 21.82 | 21.65 | 21.70 | 10,037 | +0.08(+0.37%) |
Nov 14, 2022 | 21.56 | 21.72 | 21.51 | 21.62 | 9,745 | -0.21(-0.96%) |
Nov 11, 2022 | 21.76 | 21.92 | 21.72 | 21.83 | 12,276 | -0.01(-0.04%) |
Nov 10, 2022 | 21.60 | 21.87 | 21.60 | 21.84 | 11,140 | +0.55(+2.58%) |
Nov 09, 2022 | 21.42 | 21.47 | 21.27 | 21.29 | 7,024 | -0.37(-1.71%) |
Nov 08, 2022 | 21.51 | 21.66 | 21.51 | 21.66 | 6,148 | +0.19(+0.88%) |
Nov 07, 2022 | 21.42 | 21.49 | 21.39 | 21.47 | 10,449 | +0.03(+0.16%) |
Nov 04, 2022 | 21.44 | 21.44 | 21.34 | 21.44 | 3,988 | +0.40(+1.92%) |
Nov 03, 2022 | 20.84 | 21.05 | 20.84 | 21.03 | 5,310 | +0.15(+0.70%) |
Nov 02, 2022 | 21.01 | 21.06 | 20.84 | 20.89 | 10,569 | -0.21(-1.02%) |
Nov 01, 2022 | 21.23 | 21.23 | 21.10 | 21.10 | 7,443 | +0.09(+0.45%) |
Oct 31, 2022 | 20.92 | 21.05 | 20.92 | 21.01 | 9,351 | -0.03(-0.16%) |
Oct 28, 2022 | 20.79 | 21.08 | 20.77 | 21.04 | 49,646 | +0.32(+1.53%) |
Oct 27, 2022 | 20.88 | 20.90 | 20.72 | 20.72 | 44,715 | -0.28(-1.35%) |
Oct 26, 2022 | 20.96 | 21.11 | 20.96 | 21.01 | 2,942 | +0.21(+1.03%) |
Oct 25, 2022 | 20.59 | 20.81 | 20.59 | 20.79 | 29,700 | +0.06(+0.29%) |
Oct 24, 2022 | 20.64 | 20.81 | 20.62 | 20.73 | 9,602 | -0.06(-0.29%) |
Oct 21, 2022 | 20.55 | 20.79 | 20.55 | 20.79 | 17,921 | +0.26(+1.26%) |
Oct 20, 2022 | 20.52 | 20.68 | 20.48 | 20.53 | 61,785 | +0.25(+1.23%) |
Oct 19, 2022 | 20.35 | 20.39 | 20.23 | 20.29 | 39,993 | -0.23(-1.13%) |
Oct 18, 2022 | 20.69 | 20.70 | 20.47 | 20.52 | 25,336 | -0.05(-0.25%) |
Oct 17, 2022 | 20.40 | 20.59 | 20.40 | 20.57 | 7,613 | +0.44(+2.19%) |
Oct 14, 2022 | 20.43 | 20.43 | 20.11 | 20.13 | 8,443 | -0.25(-1.23%) |
Oct 13, 2022 | 19.87 | 20.40 | 19.87 | 20.38 | 14,436 | +0.18(+0.89%) |
Oct 12, 2022 | 20.15 | 20.21 | 20.13 | 20.20 | 28,656 | +0.09(+0.47%) |
Oct 11, 2022 | 20.04 | 20.27 | 20.04 | 20.10 | 6,979 | -0.22(-1.10%) |
Oct 10, 2022 | 20.47 | 20.47 | 20.32 | 20.33 | 7,110 | +0.17(+0.85%) |
Oct 07, 2022 | 20.40 | 20.40 | 20.09 | 20.16 | 12,394 | -0.30(-1.47%) |
Oct 06, 2022 | 20.50 | 20.59 | 20.44 | 20.46 | 25,022 | -0.31(-1.49%) |
Oct 05, 2022 | 20.66 | 20.83 | 20.63 | 20.77 | 7,852 | -0.02(-0.11%) |
Oct 04, 2022 | 20.80 | 20.84 | 20.75 | 20.79 | 8,075 | +0.40(+1.95%) |
Oct 03, 2022 | 20.29 | 20.43 | 20.28 | 20.39 | 6,189 | +0.16(+0.79%) |
Sep 30, 2022 | 20.31 | 20.37 | 20.23 | 20.23 | 13,192 | +0.23(+1.16%) |
Sep 29, 2022 | 20.14 | 20.14 | 19.90 | 20.00 | 10,711 | -0.48(-2.36%) |
Sep 28, 2022 | 20.23 | 20.49 | 20.23 | 20.49 | 6,769 | +0.35(+1.74%) |
Sep 27, 2022 | 20.25 | 20.38 | 20.06 | 20.14 | 14,051 | +0.03(+0.15%) |
Sep 26, 2022 | 20.26 | 20.28 | 20.10 | 20.10 | 38,366 | -0.44(-2.15%) |
Sep 23, 2022 | 20.75 | 20.75 | 20.46 | 20.55 | 72,952 | -0.45(-2.15%) |
Sep 22, 2022 | 21.06 | 21.07 | 21.00 | 21.00 | 10,483 | -0.28(-1.33%) |
Sep 21, 2022 | 21.43 | 21.47 | 21.28 | 21.28 | 12,352 | -0.25(-1.15%) |
Sep 20, 2022 | 21.57 | 21.62 | 21.46 | 21.53 | 12,087 | -0.03(-0.13%) |
Sep 19, 2022 | 21.39 | 21.57 | 21.38 | 21.56 | 16,668 | +0.31(+1.46%) |
Sep 16, 2022 | 21.36 | 21.36 | 21.21 | 21.25 | 12,937 | -0.48(-2.22%) |
Sep 15, 2022 | 21.81 | 21.82 | 21.69 | 21.73 | 8,988 | -0.14(-0.63%) |
Sep 14, 2022 | 21.94 | 21.94 | 21.83 | 21.87 | 3,846 | +0.26(+1.19%) |
Sep 13, 2022 | 21.79 | 21.89 | 21.61 | 21.61 | 23,013 | -0.52(-2.33%) |
Sep 12, 2022 | 22.02 | 22.18 | 22.02 | 22.12 | 13,390 | +0.35(+1.62%) |
Sep 09, 2022 | 21.75 | 21.83 | 21.73 | 21.77 | 5,741 | -0.07(-0.31%) |
Sep 08, 2022 | 21.68 | 21.84 | 21.68 | 21.84 | 27,235 | +0.04(+0.20%) |
Sep 07, 2022 | 21.51 | 21.83 | 21.51 | 21.80 | 9,570 | +0.44(+2.05%) |
Sep 06, 2022 | 21.50 | 21.54 | 21.36 | 21.36 | 7,963 | -0.02(-0.08%) |
Sep 02, 2022 | 21.53 | 21.63 | 21.38 | 21.38 | 4,875 | -0.18(-0.84%) |
Sep 01, 2022 | 21.57 | 21.59 | 21.41 | 21.56 | 59,936 | +0.05(+0.24%) |
Aug 31, 2022 | 21.55 | 21.64 | 21.41 | 21.51 | 20,178 | -0.05(-0.22%) |
Aug 30, 2022 | 21.74 | 21.76 | 21.53 | 21.55 | 18,229 | +0.33(+1.56%) |
Aug 29, 2022 | 21.27 | 21.33 | 21.22 | 21.22 | 9,487 | -0.04(-0.20%) |
Aug 26, 2022 | 21.62 | 21.63 | 21.24 | 21.27 | 10,819 | -0.23(-1.08%) |
Aug 25, 2022 | 21.41 | 21.50 | 21.39 | 21.50 | 11,336 | -0.17(-0.79%) |
Aug 24, 2022 | 21.55 | 21.73 | 21.55 | 21.67 | 36,181 | +0.19(+0.88%) |
Aug 23, 2022 | 21.45 | 21.63 | 21.41 | 21.48 | 22,887 | +0.22(+1.05%) |
Aug 22, 2022 | 21.32 | 21.32 | 21.21 | 21.26 | 66,574 | -0.33(-1.51%) |
Aug 19, 2022 | 21.59 | 21.64 | 21.54 | 21.58 | 17,454 | -0.35(-1.61%) |
Aug 18, 2022 | 21.98 | 21.98 | 21.86 | 21.94 | 46,901 | -0.10(-0.47%) |
Aug 17, 2022 | 22.03 | 22.07 | 22.00 | 22.04 | 14,541 | +0.00(+0.00%) |
Aug 16, 2022 | 22.00 | 22.05 | 21.96 | 22.04 | 6,625 | +0.20(+0.91%) |
Aug 15, 2022 | 21.76 | 21.92 | 21.76 | 21.84 | 44,871 | +0.05(+0.22%) |
Aug 12, 2022 | 21.58 | 21.81 | 21.57 | 21.79 | 50,982 | +0.17(+0.78%) |
Aug 11, 2022 | 21.74 | 21.78 | 21.63 | 21.63 | 5,108 | -0.23(-1.04%) |
Aug 10, 2022 | 21.75 | 21.88 | 21.75 | 21.85 | 15,926 | +0.36(+1.66%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.46 | 21.50 | 6,306 | -0.07(-0.32%) |
Aug 08, 2022 | 21.55 | 21.68 | 21.55 | 21.57 | 9,815 | +0.15(+0.70%) |
Aug 05, 2022 | 21.39 | 21.47 | 21.32 | 21.42 | 13,082 | -0.13(-0.61%) |
Aug 04, 2022 | 21.47 | 21.55 | 21.46 | 21.55 | 6,090 | -0.02(-0.08%) |
Aug 03, 2022 | 21.50 | 21.63 | 21.42 | 21.57 | 9,678 | -0.06(-0.28%) |
Aug 02, 2022 | 21.58 | 21.70 | 21.58 | 21.63 | 16,712 | +0.15(+0.68%) |
Aug 01, 2022 | 21.35 | 21.53 | 21.33 | 21.48 | 122,783 | +0.17(+0.81%) |
Jul 29, 2022 | 21.15 | 21.34 | 21.11 | 21.31 | 23,442 | +0.28(+1.35%) |
Jul 28, 2022 | 20.87 | 21.02 | 20.79 | 21.02 | 31,864 | +0.48(+2.34%) |
Jul 27, 2022 | 20.47 | 20.60 | 20.35 | 20.54 | 20,817 | +0.42(+2.09%) |
Jul 26, 2022 | 20.23 | 20.23 | 20.10 | 20.12 | 13,593 | -0.28(-1.35%) |
Jul 25, 2022 | 20.40 | 20.41 | 20.34 | 20.40 | 6,938 | -0.06(-0.29%) |
Jul 22, 2022 | 20.57 | 20.57 | 20.42 | 20.46 | 16,940 | -0.12(-0.59%) |
Jul 21, 2022 | 20.48 | 20.61 | 20.48 | 20.58 | 35,469 | +0.33(+1.61%) |
Jul 20, 2022 | 20.24 | 20.32 | 20.17 | 20.25 | 5,633 | +0.02(+0.09%) |
Jul 19, 2022 | 20.20 | 20.29 | 20.19 | 20.23 | 3,736 | +0.28(+1.42%) |
Jul 18, 2022 | 20.08 | 20.13 | 19.89 | 19.95 | 22,654 | -0.09(-0.43%) |
Jul 15, 2022 | 19.97 | 20.06 | 19.94 | 20.04 | 12,724 | +0.29(+1.48%) |
Jul 14, 2022 | 19.55 | 19.74 | 19.49 | 19.74 | 85,852 | +0.03(+0.13%) |
Jul 13, 2022 | 19.52 | 19.80 | 19.52 | 19.72 | 148,605 | -0.07(-0.35%) |
Jul 12, 2022 | 19.77 | 19.90 | 19.72 | 19.79 | 19,485 | -0.10(-0.52%) |
Jul 11, 2022 | 19.84 | 19.91 | 19.75 | 19.89 | 28,062 | -0.08(-0.39%) |
Jul 08, 2022 | 19.94 | 20.08 | 19.91 | 19.97 | 42,040 | -0.07(-0.34%) |
Jul 07, 2022 | 19.96 | 20.09 | 19.96 | 20.04 | 41,219 | +0.14(+0.68%) |
Jul 06, 2022 | 19.81 | 19.92 | 19.79 | 19.90 | 6,844 | +0.30(+1.54%) |
Jul 05, 2022 | 19.37 | 19.60 | 19.36 | 19.60 | 12,690 | -0.01(-0.03%) |
Jul 01, 2022 | 19.51 | 19.61 | 19.39 | 19.61 | 5,537 | +0.08(+0.43%) |
Jun 30, 2022 | 19.31 | 19.55 | 19.28 | 19.52 | 14,121 | -0.01(-0.04%) |
Jun 29, 2022 | 19.56 | 19.65 | 19.53 | 19.53 | 15,305 | +0.08(+0.43%) |
Jun 28, 2022 | 19.61 | 19.70 | 19.44 | 19.44 | 12,314 | -0.27(-1.37%) |
Jun 27, 2022 | 19.72 | 19.78 | 19.66 | 19.72 | 3,999 | -0.13(-0.66%) |
Jun 24, 2022 | 19.64 | 19.85 | 19.64 | 19.85 | 5,552 | +0.32(+1.62%) |
Jun 23, 2022 | 19.45 | 19.57 | 19.45 | 19.53 | 9,025 | +0.15(+0.77%) |
Jun 22, 2022 | 19.31 | 19.46 | 19.19 | 19.38 | 46,180 | -0.27(-1.36%) |
Jun 21, 2022 | 19.59 | 19.73 | 19.59 | 19.65 | 55,111 | +0.35(+1.83%) |
Jun 17, 2022 | 19.17 | 19.33 | 19.09 | 19.30 | 6,759 | -0.05(-0.24%) |
Jun 16, 2022 | 19.38 | 19.38 | 19.28 | 19.34 | 5,856 | -0.68(-3.41%) |
Jun 15, 2022 | 19.79 | 20.03 | 19.78 | 20.03 | 21,657 | +0.32(+1.61%) |
Jun 14, 2022 | 19.68 | 19.80 | 19.68 | 19.71 | 12,265 | +0.08(+0.39%) |
Jun 13, 2022 | 19.74 | 19.84 | 19.60 | 19.63 | 327,133 | -0.41(-2.04%) |
Jun 10, 2022 | 20.10 | 20.10 | 20.02 | 20.04 | 5,045 | -0.26(-1.29%) |
Jun 09, 2022 | 20.50 | 20.50 | 20.26 | 20.30 | 21,135 | -0.11(-0.55%) |
Jun 08, 2022 | 20.48 | 20.52 | 20.41 | 20.41 | 10,657 | -0.23(-1.12%) |
Jun 07, 2022 | 20.49 | 20.67 | 20.49 | 20.65 | 13,866 | +0.03(+0.13%) |
Jun 06, 2022 | 20.73 | 20.73 | 20.52 | 20.62 | 6,317 | -0.02(-0.08%) |
Jun 03, 2022 | 20.79 | 20.79 | 20.63 | 20.64 | 1,838 | -0.47(-2.24%) |
Jun 02, 2022 | 20.84 | 21.13 | 20.83 | 21.11 | 13,096 | +0.46(+2.21%) |
Jun 01, 2022 | 20.83 | 20.83 | 20.60 | 20.66 | 21,647 | -0.07(-0.33%) |
May 31, 2022 | 20.68 | 20.79 | 20.66 | 20.72 | 12,436 | +0.21(+1.05%) |
May 27, 2022 | 20.41 | 20.54 | 20.41 | 20.51 | 16,967 | +0.17(+0.85%) |
May 26, 2022 | 20.16 | 20.38 | 20.16 | 20.34 | 12,154 | +0.18(+0.90%) |
May 25, 2022 | 19.92 | 20.21 | 19.92 | 20.16 | 25,846 | -0.21(-1.05%) |
May 24, 2022 | 20.30 | 20.37 | 20.16 | 20.37 | 15,689 | -0.18(-0.86%) |
May 23, 2022 | 20.45 | 20.60 | 20.36 | 20.55 | 24,829 | +0.23(+1.12%) |
May 20, 2022 | 20.46 | 20.49 | 20.08 | 20.32 | 3,862 | +0.11(+0.54%) |
May 19, 2022 | 20.07 | 20.38 | 20.04 | 20.21 | 36,925 | +0.04(+0.19%) |
May 18, 2022 | 20.50 | 20.57 | 20.12 | 20.17 | 34,865 | -0.44(-2.12%) |
May 17, 2022 | 20.56 | 20.62 | 20.51 | 20.61 | 5,067 | +0.57(+2.82%) |
May 16, 2022 | 20.07 | 20.12 | 20.00 | 20.04 | 19,054 | -0.13(-0.64%) |
May 13, 2022 | 20.04 | 20.23 | 19.89 | 20.17 | 32,729 | +0.16(+0.79%) |
May 12, 2022 | 20.05 | 20.20 | 19.90 | 20.02 | 22,729 | -0.16(-0.77%) |
May 11, 2022 | 20.38 | 20.38 | 20.11 | 20.17 | 4,767 | -0.18(-0.90%) |
May 10, 2022 | 20.58 | 20.58 | 20.23 | 20.35 | 16,457 | -0.27(-1.29%) |
May 09, 2022 | 20.68 | 20.78 | 20.58 | 20.62 | 17,805 | -0.29(-1.38%) |
May 06, 2022 | 20.84 | 20.93 | 20.77 | 20.91 | 12,430 | -0.19(-0.91%) |
May 05, 2022 | 21.41 | 21.47 | 21.01 | 21.10 | 16,805 | -0.67(-3.08%) |
May 04, 2022 | 21.40 | 21.82 | 21.36 | 21.77 | 11,266 | -0.03(-0.12%) |
May 03, 2022 | 21.76 | 21.86 | 21.70 | 21.80 | 4,524 | +0.05(+0.24%) |