Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.46 | 20.55 | 20.41 | 20.52 | 36,131 | -0.02(-0.10%) |
Apr 27, 2023 | 20.46 | 20.58 | 20.46 | 20.55 | 129,837 | +0.06(+0.28%) |
Apr 26, 2023 | 20.37 | 20.60 | 20.37 | 20.49 | 116,008 | +0.02(+0.09%) |
Apr 25, 2023 | 20.52 | 20.56 | 20.47 | 20.47 | 100,434 | -0.09(-0.44%) |
Apr 24, 2023 | 20.53 | 20.70 | 20.52 | 20.56 | 515,796 | +0.05(+0.23%) |
Apr 21, 2023 | 20.52 | 20.54 | 20.47 | 20.51 | 44,560 | -0.02(-0.09%) |
Apr 20, 2023 | 20.51 | 20.58 | 20.51 | 20.53 | 14,383 | +0.00(+0.00%) |
Apr 19, 2023 | 20.49 | 20.57 | 20.49 | 20.53 | 186,939 | +0.01(+0.05%) |
Apr 18, 2023 | 20.62 | 20.62 | 20.47 | 20.52 | 36,905 | -0.01(-0.03%) |
Apr 17, 2023 | 20.55 | 20.56 | 20.48 | 20.53 | 80,777 | +0.01(+0.06%) |
Apr 14, 2023 | 20.51 | 20.54 | 20.44 | 20.52 | 197,958 | +0.04(+0.18%) |
Apr 13, 2023 | 20.47 | 20.50 | 20.43 | 20.48 | 39,202 | +0.02(+0.09%) |
Apr 12, 2023 | 20.43 | 20.52 | 20.42 | 20.46 | 47,514 | -0.06(-0.30%) |
Apr 11, 2023 | 20.47 | 20.55 | 20.45 | 20.52 | 76,532 | +0.01(+0.05%) |
Apr 10, 2023 | 20.42 | 20.51 | 20.41 | 20.51 | 58,598 | +0.07(+0.34%) |
Apr 06, 2023 | 20.54 | 20.54 | 20.43 | 20.44 | 29,875 | -0.03(-0.14%) |
Apr 05, 2023 | 20.45 | 20.51 | 20.42 | 20.47 | 12,824 | +0.04(+0.18%) |
Apr 04, 2023 | 20.69 | 20.69 | 20.43 | 20.43 | 82,206 | -0.07(-0.32%) |
Apr 03, 2023 | 20.58 | 20.58 | 20.43 | 20.50 | 83,482 | +0.03(+0.14%) |
Mar 31, 2023 | 20.50 | 20.50 | 20.46 | 20.47 | 117,174 | -0.01(-0.05%) |
Mar 30, 2023 | 20.48 | 20.49 | 20.38 | 20.48 | 32,390 | +0.01(+0.07%) |
Mar 29, 2023 | 20.46 | 20.52 | 20.36 | 20.47 | 149,025 | +0.07(+0.35%) |
Mar 28, 2023 | 20.40 | 20.45 | 20.34 | 20.39 | 40,509 | -0.03(-0.14%) |
Mar 27, 2023 | 20.43 | 20.45 | 20.33 | 20.42 | 100,900 | +0.08(+0.41%) |
Mar 24, 2023 | 20.31 | 20.40 | 20.29 | 20.34 | 91,111 | +0.01(+0.05%) |
Mar 23, 2023 | 20.40 | 20.47 | 20.33 | 20.33 | 132,891 | -0.09(-0.46%) |
Mar 22, 2023 | 20.45 | 20.57 | 20.35 | 20.42 | 218,693 | +0.00(+0.02%) |
Mar 21, 2023 | 20.31 | 20.49 | 20.31 | 20.42 | 83,532 | +0.07(+0.35%) |
Mar 20, 2023 | 20.32 | 20.43 | 20.25 | 20.35 | 214,436 | +0.05(+0.23%) |
Mar 17, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 90,143 | -0.11(-0.53%) |
Mar 16, 2023 | 20.27 | 20.50 | 20.25 | 20.41 | 53,337 | +0.06(+0.30%) |
Mar 15, 2023 | 20.28 | 20.50 | 20.20 | 20.35 | 189,304 | -0.23(-1.14%) |
Mar 14, 2023 | 20.44 | 20.58 | 20.34 | 20.58 | 22,000 | +0.26(+1.29%) |
Mar 13, 2023 | 20.35 | 20.39 | 20.16 | 20.32 | 69,188 | -0.10(-0.50%) |
Mar 10, 2023 | 20.47 | 20.50 | 20.42 | 20.42 | 30,636 | -0.12(-0.59%) |
Mar 09, 2023 | 20.58 | 20.61 | 20.54 | 20.54 | 89,874 | -0.05(-0.23%) |
Mar 08, 2023 | 20.58 | 20.61 | 20.58 | 20.59 | 102,739 | -0.01(-0.06%) |
Mar 07, 2023 | 20.59 | 20.61 | 20.55 | 20.60 | 234,313 | +0.01(+0.07%) |
Mar 06, 2023 | 20.59 | 20.62 | 20.54 | 20.59 | 51,167 | +0.02(+0.10%) |
Mar 03, 2023 | 20.56 | 20.63 | 20.56 | 20.57 | 547,192 | -0.00(-0.02%) |
Mar 02, 2023 | 20.56 | 20.60 | 20.53 | 20.57 | 90,787 | -0.01(-0.05%) |
Mar 01, 2023 | 20.59 | 20.60 | 20.51 | 20.58 | 107,929 | +0.03(+0.14%) |
Feb 28, 2023 | 20.59 | 20.59 | 20.51 | 20.55 | 157,192 | -0.01(-0.04%) |
Feb 27, 2023 | 20.57 | 20.61 | 20.55 | 20.56 | 42,840 | -0.01(-0.03%) |
Feb 24, 2023 | 20.55 | 20.59 | 20.54 | 20.57 | 38,317 | +0.03(+0.16%) |
Feb 23, 2023 | 20.54 | 20.58 | 20.53 | 20.54 | 122,189 | -0.15(-0.75%) |
Feb 22, 2023 | 20.56 | 20.69 | 20.50 | 20.69 | 169,971 | +0.14(+0.67%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.52 | 20.55 | 224,612 | +0.03(+0.16%) |
Feb 17, 2023 | 20.53 | 20.58 | 20.52 | 20.52 | 172,305 | -0.05(-0.25%) |
Feb 16, 2023 | 20.55 | 20.58 | 20.51 | 20.57 | 72,358 | +0.00(+0.00%) |
Feb 15, 2023 | 20.55 | 20.57 | 20.50 | 20.57 | 223,038 | +0.00(+0.00%) |
Feb 14, 2023 | 20.56 | 20.58 | 20.52 | 20.57 | 117,987 | +0.02(+0.10%) |
Feb 13, 2023 | 20.54 | 20.57 | 20.51 | 20.55 | 78,729 | +0.03(+0.15%) |
Feb 10, 2023 | 20.54 | 20.55 | 20.48 | 20.52 | 262,854 | -0.01(-0.07%) |
Feb 09, 2023 | 20.54 | 20.56 | 20.49 | 20.53 | 79,704 | +0.01(+0.05%) |
Feb 08, 2023 | 20.51 | 20.55 | 20.48 | 20.52 | 168,192 | +0.02(+0.08%) |
Feb 07, 2023 | 20.53 | 20.57 | 20.44 | 20.51 | 262,129 | -0.02(-0.10%) |
Feb 06, 2023 | 20.47 | 20.54 | 20.45 | 20.53 | 226,559 | +0.01(+0.06%) |
Feb 03, 2023 | 20.54 | 20.55 | 20.45 | 20.51 | 168,269 | +0.06(+0.27%) |
Feb 02, 2023 | 20.48 | 20.48 | 20.44 | 20.46 | 47,010 | -0.06(-0.30%) |
Feb 01, 2023 | 20.46 | 20.52 | 20.41 | 20.52 | 290,811 | +0.07(+0.35%) |
Jan 31, 2023 | 20.44 | 20.47 | 20.42 | 20.45 | 239,261 | +0.01(+0.03%) |
Jan 30, 2023 | 20.48 | 20.50 | 20.43 | 20.44 | 370,115 | -0.01(-0.05%) |
Jan 27, 2023 | 20.47 | 20.51 | 20.44 | 20.45 | 83,285 | -0.03(-0.16%) |
Jan 26, 2023 | 20.45 | 20.51 | 20.42 | 20.48 | 93,817 | +0.05(+0.25%) |
Jan 25, 2023 | 20.42 | 20.50 | 20.40 | 20.43 | 229,843 | +0.00(+0.01%) |
Jan 24, 2023 | 20.40 | 20.49 | 20.40 | 20.43 | 201,955 | +0.03(+0.14%) |
Jan 23, 2023 | 20.40 | 20.43 | 20.31 | 20.40 | 290,037 | -0.02(-0.09%) |
Jan 20, 2023 | 20.40 | 20.42 | 20.33 | 20.42 | 103,994 | +0.06(+0.28%) |
Jan 19, 2023 | 20.32 | 20.42 | 20.30 | 20.36 | 270,198 | -0.01(-0.07%) |
Jan 18, 2023 | 20.43 | 20.44 | 20.35 | 20.38 | 258,571 | +0.00(+0.00%) |
Jan 17, 2023 | 20.40 | 20.41 | 20.34 | 20.38 | 252,991 | -0.19(-0.93%) |
Jan 13, 2023 | 20.36 | 20.57 | 20.35 | 20.57 | 170,435 | +0.15(+0.73%) |
Jan 12, 2023 | 20.38 | 20.42 | 20.34 | 20.42 | 251,310 | +0.07(+0.36%) |
Jan 11, 2023 | 20.33 | 20.36 | 20.33 | 20.35 | 35,691 | +0.00(+0.02%) |
Jan 10, 2023 | 20.34 | 20.36 | 20.29 | 20.34 | 64,381 | +0.02(+0.08%) |
Jan 09, 2023 | 20.33 | 20.37 | 20.25 | 20.33 | 162,534 | +0.03(+0.14%) |
Jan 06, 2023 | 20.38 | 20.38 | 20.24 | 20.30 | 159,209 | -0.01(-0.07%) |
Jan 05, 2023 | 20.30 | 20.32 | 20.26 | 20.31 | 360,856 | +0.03(+0.15%) |
Jan 04, 2023 | 20.27 | 20.37 | 20.26 | 20.28 | 19,288 | +0.05(+0.24%) |
Jan 03, 2023 | 20.13 | 20.27 | 20.13 | 20.23 | 444,814 | -0.04(-0.20%) |
Dec 30, 2022 | 20.20 | 20.33 | 20.20 | 20.27 | 225,694 | -0.00(-0.01%) |
Dec 29, 2022 | 20.19 | 20.33 | 20.18 | 20.27 | 468,261 | +0.02(+0.12%) |
Dec 28, 2022 | 20.32 | 20.32 | 20.21 | 20.25 | 163,786 | +0.00(+0.01%) |
Dec 27, 2022 | 20.28 | 20.32 | 20.17 | 20.25 | 125,586 | -0.03(-0.13%) |
Dec 23, 2022 | 20.31 | 20.31 | 20.23 | 20.27 | 172,500 | -0.01(-0.06%) |
Dec 22, 2022 | 20.31 | 20.31 | 20.21 | 20.29 | 602,318 | +0.03(+0.14%) |
Dec 21, 2022 | 20.22 | 20.29 | 20.21 | 20.26 | 187,110 | +0.05(+0.25%) |
Dec 20, 2022 | 20.20 | 20.25 | 20.17 | 20.21 | 126,689 | -0.05(-0.23%) |
Dec 19, 2022 | 20.24 | 20.26 | 20.21 | 20.25 | 2,292,289 | -0.06(-0.27%) |
Dec 16, 2022 | 20.31 | 20.38 | 20.20 | 20.31 | 134,382 | +0.02(+0.11%) |
Dec 15, 2022 | 20.30 | 20.31 | 20.20 | 20.29 | 161,308 | +0.00(+0.00%) |
Dec 14, 2022 | 20.31 | 20.31 | 20.20 | 20.29 | 203,256 | +0.03(+0.16%) |
Dec 13, 2022 | 20.21 | 20.51 | 20.21 | 20.25 | 359,503 | -0.04(-0.21%) |
Dec 12, 2022 | 20.32 | 20.34 | 20.21 | 20.30 | 609,884 | +0.01(+0.06%) |
Dec 09, 2022 | 20.24 | 20.29 | 20.20 | 20.28 | 103,635 | +0.04(+0.22%) |
Dec 08, 2022 | 20.36 | 20.36 | 20.17 | 20.24 | 210,351 | +0.02(+0.09%) |
Dec 07, 2022 | 20.21 | 20.27 | 20.15 | 20.22 | 309,937 | +0.03(+0.16%) |
Dec 06, 2022 | 20.22 | 20.27 | 20.17 | 20.19 | 366,442 | -0.02(-0.11%) |
Dec 05, 2022 | 20.14 | 20.23 | 20.14 | 20.21 | 415,682 | +0.04(+0.20%) |
Dec 02, 2022 | 20.09 | 20.23 | 20.09 | 20.17 | 439,599 | +0.03(+0.15%) |
Dec 01, 2022 | 20.11 | 20.25 | 20.11 | 20.14 | 609,605 | -0.01(-0.07%) |
Nov 30, 2022 | 20.16 | 20.19 | 20.12 | 20.15 | 172,318 | -0.00(-0.02%) |
Nov 29, 2022 | 20.18 | 20.18 | 20.14 | 20.16 | 70,223 | -0.03(-0.15%) |
Nov 28, 2022 | 20.21 | 20.21 | 20.14 | 20.19 | 215,686 | +0.00(+0.00%) |
Nov 25, 2022 | 20.16 | 20.26 | 20.15 | 20.19 | 71,661 | +0.01(+0.04%) |
Nov 23, 2022 | 20.14 | 20.25 | 20.12 | 20.18 | 141,538 | +0.07(+0.33%) |
Nov 22, 2022 | 20.07 | 20.14 | 20.05 | 20.11 | 197,394 | +0.00(+0.02%) |
Nov 21, 2022 | 20.09 | 20.15 | 20.07 | 20.11 | 222,408 | -0.03(-0.17%) |
Nov 18, 2022 | 20.15 | 20.24 | 20.04 | 20.14 | 118,170 | +0.05(+0.26%) |
Nov 17, 2022 | 20.02 | 20.14 | 20.01 | 20.09 | 145,343 | +0.05(+0.27%) |
Nov 16, 2022 | 19.99 | 20.04 | 19.99 | 20.04 | 65,901 | +0.05(+0.23%) |
Nov 15, 2022 | 19.98 | 20.04 | 19.98 | 19.99 | 193,842 | +0.00(+0.02%) |
Nov 14, 2022 | 20.02 | 20.02 | 19.94 | 19.99 | 32,879 | +0.05(+0.23%) |
Nov 11, 2022 | 19.96 | 19.96 | 19.83 | 19.94 | 234,341 | -0.01(-0.03%) |
Nov 10, 2022 | 19.93 | 19.96 | 19.90 | 19.95 | 158,590 | +0.00(+0.02%) |
Nov 09, 2022 | 19.93 | 19.95 | 19.90 | 19.94 | 21,443 | +0.00(+0.02%) |
Nov 08, 2022 | 19.91 | 20.03 | 19.91 | 19.94 | 737,019 | -0.04(-0.20%) |
Nov 07, 2022 | 19.96 | 20.01 | 19.91 | 19.98 | 170,436 | +0.05(+0.26%) |
Nov 04, 2022 | 19.95 | 19.95 | 19.90 | 19.93 | 731,436 | -0.05(-0.26%) |
Nov 03, 2022 | 20.04 | 20.04 | 19.88 | 19.98 | 98,139 | +0.07(+0.37%) |
Nov 02, 2022 | 19.98 | 19.98 | 19.88 | 19.90 | 127,875 | -0.01(-0.05%) |
Nov 01, 2022 | 19.85 | 19.95 | 19.82 | 19.91 | 254,083 | +0.05(+0.25%) |
Oct 31, 2022 | 19.88 | 19.92 | 19.84 | 19.86 | 202,251 | -0.00(-0.02%) |
Oct 28, 2022 | 19.84 | 19.90 | 19.82 | 19.87 | 160,658 | +0.04(+0.20%) |
Oct 27, 2022 | 19.81 | 19.88 | 19.81 | 19.83 | 99,884 | +0.04(+0.20%) |
Oct 26, 2022 | 19.82 | 19.83 | 19.78 | 19.79 | 109,131 | +0.03(+0.13%) |
Oct 25, 2022 | 19.79 | 19.85 | 19.73 | 19.76 | 212,794 | +0.01(+0.04%) |
Oct 24, 2022 | 19.79 | 19.84 | 19.75 | 19.76 | 189,966 | -0.05(-0.24%) |
Oct 21, 2022 | 19.76 | 19.82 | 19.76 | 19.80 | 167,777 | -0.04(-0.20%) |
Oct 20, 2022 | 19.83 | 19.86 | 19.83 | 19.84 | 107,780 | +0.00(+0.00%) |
Oct 19, 2022 | 19.84 | 19.86 | 19.81 | 19.84 | 44,559 | +0.04(+0.20%) |
Oct 18, 2022 | 19.82 | 19.84 | 19.78 | 19.80 | 61,424 | -0.03(-0.13%) |
Oct 17, 2022 | 19.89 | 19.89 | 19.82 | 19.83 | 63,527 | +0.00(+0.00%) |
Oct 14, 2022 | 19.89 | 19.89 | 19.79 | 19.83 | 51,250 | +0.03(+0.15%) |
Oct 13, 2022 | 19.85 | 19.88 | 19.74 | 19.80 | 646,669 | +0.00(+0.00%) |
Oct 12, 2022 | 19.85 | 19.88 | 19.72 | 19.80 | 397,191 | -0.07(-0.33%) |
Oct 11, 2022 | 19.86 | 19.89 | 19.86 | 19.86 | 109,245 | +0.00(+0.02%) |
Oct 10, 2022 | 19.90 | 19.93 | 19.83 | 19.86 | 121,414 | -0.05(-0.24%) |
Oct 07, 2022 | 19.91 | 19.94 | 19.82 | 19.91 | 109,158 | +0.00(+0.00%) |
Oct 06, 2022 | 19.95 | 19.96 | 19.87 | 19.91 | 149,881 | +0.02(+0.09%) |
Oct 05, 2022 | 19.86 | 19.92 | 19.75 | 19.89 | 275,044 | +0.05(+0.27%) |
Oct 04, 2022 | 19.88 | 19.88 | 19.80 | 19.84 | 18,681 | +0.04(+0.19%) |
Oct 03, 2022 | 19.81 | 19.87 | 19.79 | 19.80 | 419,269 | -0.06(-0.29%) |
Sep 30, 2022 | 19.86 | 19.86 | 19.85 | 19.86 | 24,925 | +0.02(+0.09%) |
Sep 29, 2022 | 19.90 | 19.90 | 19.79 | 19.84 | 71,244 | +0.02(+0.09%) |
Sep 28, 2022 | 19.88 | 19.93 | 19.81 | 19.82 | 67,824 | -0.08(-0.39%) |
Sep 27, 2022 | 19.88 | 19.96 | 19.81 | 19.90 | 155,287 | +0.02(+0.11%) |
Sep 26, 2022 | 19.91 | 19.94 | 19.87 | 19.88 | 65,623 | -0.07(-0.33%) |
Sep 23, 2022 | 19.96 | 19.99 | 19.91 | 19.94 | 969,653 | -0.04(-0.22%) |
Sep 22, 2022 | 20.01 | 20.02 | 19.95 | 19.99 | 138,517 | +0.03(+0.15%) |
Sep 21, 2022 | 19.93 | 20.01 | 19.90 | 19.96 | 135,098 | +0.01(+0.04%) |
Sep 20, 2022 | 19.93 | 19.95 | 19.90 | 19.95 | 86,490 | +0.01(+0.07%) |
Sep 19, 2022 | 19.99 | 19.99 | 19.90 | 19.93 | 56,288 | +0.01(+0.04%) |
Sep 16, 2022 | 19.94 | 19.97 | 19.93 | 19.93 | 192,176 | -0.04(-0.20%) |
Sep 15, 2022 | 19.95 | 19.97 | 19.93 | 19.96 | 62,890 | +0.03(+0.17%) |
Sep 14, 2022 | 19.96 | 19.98 | 19.92 | 19.93 | 40,077 | +0.01(+0.04%) |
Sep 13, 2022 | 19.93 | 19.94 | 19.89 | 19.92 | 44,293 | -0.02(-0.09%) |
Sep 12, 2022 | 19.89 | 19.96 | 19.89 | 19.94 | 31,844 | +0.03(+0.13%) |
Sep 09, 2022 | 19.91 | 19.93 | 19.89 | 19.91 | 71,632 | +0.00(+0.00%) |
Sep 08, 2022 | 19.91 | 19.93 | 19.89 | 19.91 | 88,547 | +0.01(+0.04%) |
Sep 07, 2022 | 19.89 | 19.94 | 19.86 | 19.90 | 35,038 | +0.00(+0.01%) |
Sep 06, 2022 | 19.94 | 19.95 | 19.89 | 19.90 | 194,240 | +0.02(+0.08%) |
Sep 02, 2022 | 19.92 | 19.94 | 19.84 | 19.89 | 83,480 | -0.07(-0.35%) |
Sep 01, 2022 | 19.92 | 19.97 | 19.88 | 19.96 | 44,141 | +0.03(+0.13%) |
Aug 31, 2022 | 19.88 | 19.99 | 19.88 | 19.93 | 23,466 | -0.01(-0.07%) |
Aug 30, 2022 | 19.96 | 20.00 | 19.92 | 19.94 | 116,298 | +0.00(+0.00%) |
Aug 29, 2022 | 19.94 | 19.97 | 19.93 | 19.94 | 104,031 | -0.03(-0.13%) |
Aug 26, 2022 | 20.00 | 20.01 | 19.96 | 19.97 | 48,987 | +0.09(+0.44%) |
Aug 25, 2022 | 19.96 | 19.99 | 19.88 | 19.88 | 83,048 | -0.07(-0.34%) |
Aug 24, 2022 | 19.97 | 19.97 | 19.89 | 19.95 | 68,545 | -0.01(-0.03%) |
Aug 23, 2022 | 19.95 | 19.98 | 19.93 | 19.96 | 56,234 | +0.02(+0.10%) |
Aug 22, 2022 | 19.98 | 19.99 | 19.90 | 19.94 | 69,580 | -0.03(-0.15%) |
Aug 19, 2022 | 20.00 | 20.00 | 19.95 | 19.97 | 107,320 | -0.01(-0.07%) |
Aug 18, 2022 | 20.02 | 20.03 | 19.96 | 19.98 | 99,180 | -0.03(-0.17%) |
Aug 17, 2022 | 20.01 | 20.02 | 19.96 | 20.01 | 50,297 | +0.02(+0.11%) |
Aug 16, 2022 | 20.00 | 20.02 | 19.99 | 19.99 | 53,610 | +0.00(+0.02%) |
Aug 15, 2022 | 19.97 | 20.00 | 19.97 | 19.99 | 50,686 | +0.01(+0.07%) |
Aug 12, 2022 | 19.97 | 20.01 | 19.97 | 19.98 | 51,793 | -0.01(-0.06%) |
Aug 11, 2022 | 19.92 | 20.00 | 19.92 | 19.99 | 40,460 | +0.10(+0.50%) |
Aug 10, 2022 | 19.93 | 19.97 | 19.89 | 19.89 | 429,272 | -0.07(-0.35%) |
Aug 09, 2022 | 19.94 | 19.96 | 19.89 | 19.96 | 57,883 | +0.04(+0.22%) |
Aug 08, 2022 | 19.98 | 19.98 | 19.91 | 19.91 | 169,462 | -0.06(-0.30%) |
Aug 05, 2022 | 19.93 | 19.98 | 19.90 | 19.98 | 471,937 | +0.06(+0.28%) |
Aug 04, 2022 | 20.00 | 20.00 | 19.88 | 19.92 | 398,392 | +0.00(+0.00%) |
Aug 03, 2022 | 19.90 | 19.95 | 19.88 | 19.92 | 68,100 | -0.00(-0.02%) |
Aug 02, 2022 | 19.89 | 19.95 | 19.83 | 19.92 | 193,175 | +0.06(+0.28%) |
Aug 01, 2022 | 19.81 | 19.87 | 19.81 | 19.87 | 278,210 | -0.00(-0.02%) |
Jul 29, 2022 | 19.94 | 19.94 | 19.85 | 19.87 | 1,222,581 | +0.03(+0.17%) |
Jul 28, 2022 | 19.85 | 19.93 | 19.81 | 19.84 | 309,777 | -0.02(-0.13%) |
Jul 27, 2022 | 19.82 | 19.88 | 19.82 | 19.86 | 44,101 | +0.03(+0.13%) |
Jul 26, 2022 | 19.83 | 19.87 | 19.78 | 19.84 | 98,701 | -0.02(-0.09%) |
Jul 25, 2022 | 19.85 | 19.87 | 19.79 | 19.85 | 173,398 | +0.04(+0.21%) |
Jul 22, 2022 | 19.83 | 19.83 | 19.79 | 19.81 | 40,717 | -0.03(-0.15%) |
Jul 21, 2022 | 19.80 | 19.88 | 19.80 | 19.84 | 54,766 | -0.01(-0.07%) |
Jul 20, 2022 | 19.83 | 19.94 | 19.83 | 19.86 | 161,785 | -0.04(-0.22%) |
Jul 19, 2022 | 19.91 | 19.93 | 19.86 | 19.90 | 118,854 | +0.06(+0.29%) |
Jul 18, 2022 | 19.87 | 19.89 | 19.80 | 19.84 | 122,911 | +0.01(+0.04%) |
Jul 15, 2022 | 19.83 | 19.85 | 19.81 | 19.83 | 62,969 | -0.00(-0.02%) |
Jul 14, 2022 | 19.82 | 19.84 | 19.77 | 19.84 | 53,858 | +0.01(+0.07%) |
Jul 13, 2022 | 19.80 | 19.85 | 19.77 | 19.83 | 115,586 | +0.13(+0.64%) |
Jul 12, 2022 | 19.82 | 19.84 | 19.70 | 19.70 | 39,692 | -0.16(-0.82%) |
Jul 11, 2022 | 19.86 | 19.89 | 19.80 | 19.86 | 71,495 | +0.06(+0.30%) |
Jul 08, 2022 | 19.78 | 19.81 | 19.76 | 19.80 | 156,166 | -0.09(-0.46%) |
Jul 07, 2022 | 19.77 | 19.89 | 19.70 | 19.89 | 128,318 | +0.20(+1.01%) |
Jul 06, 2022 | 19.69 | 19.74 | 19.67 | 19.70 | 89,726 | +0.02(+0.11%) |
Jul 05, 2022 | 19.71 | 19.74 | 19.65 | 19.67 | 174,092 | -0.10(-0.48%) |
Jul 01, 2022 | 19.73 | 19.79 | 19.68 | 19.77 | 213,375 | +0.04(+0.20%) |
Jun 30, 2022 | 19.73 | 19.77 | 19.68 | 19.73 | 34,710 | -0.03(-0.18%) |
Jun 29, 2022 | 19.84 | 19.90 | 19.72 | 19.77 | 65,145 | -0.03(-0.15%) |
Jun 28, 2022 | 19.80 | 19.82 | 19.74 | 19.80 | 71,735 | +0.05(+0.26%) |
Jun 27, 2022 | 19.80 | 19.85 | 19.65 | 19.74 | 116,959 | -0.01(-0.04%) |
Jun 24, 2022 | 19.78 | 19.87 | 19.69 | 19.75 | 144,453 | -0.03(-0.17%) |
Jun 23, 2022 | 19.73 | 19.86 | 19.66 | 19.79 | 146,391 | -0.06(-0.30%) |
Jun 22, 2022 | 19.88 | 19.88 | 19.74 | 19.85 | 145,581 | -0.04(-0.20%) |
Jun 21, 2022 | 19.91 | 19.95 | 19.83 | 19.89 | 784,648 | +0.05(+0.24%) |
Jun 17, 2022 | 19.91 | 19.93 | 19.83 | 19.84 | 145,745 | -0.04(-0.20%) |
Jun 16, 2022 | 19.86 | 19.92 | 19.82 | 19.88 | 90,989 | +0.03(+0.15%) |
Jun 15, 2022 | 19.89 | 19.97 | 19.82 | 19.85 | 43,969 | +0.05(+0.26%) |
Jun 14, 2022 | 19.96 | 20.00 | 19.80 | 19.80 | 744,792 | -0.08(-0.39%) |
Jun 13, 2022 | 19.87 | 19.92 | 19.80 | 19.87 | 255,227 | -0.02(-0.09%) |
Jun 10, 2022 | 19.91 | 19.91 | 19.87 | 19.89 | 144,613 | -0.02(-0.09%) |
Jun 09, 2022 | 19.94 | 19.95 | 19.89 | 19.91 | 79,446 | -0.02(-0.08%) |
Jun 08, 2022 | 19.91 | 19.95 | 19.91 | 19.92 | 169,515 | +0.02(+0.08%) |
Jun 07, 2022 | 19.93 | 19.96 | 19.91 | 19.91 | 132,991 | -0.04(-0.20%) |
Jun 06, 2022 | 19.94 | 19.98 | 19.94 | 19.95 | 28,526 | +0.01(+0.04%) |
Jun 03, 2022 | 19.99 | 19.99 | 19.91 | 19.94 | 50,110 | +0.01(+0.04%) |
Jun 02, 2022 | 19.91 | 19.94 | 19.90 | 19.93 | 57,822 | +0.04(+0.20%) |
Jun 01, 2022 | 19.93 | 19.95 | 19.85 | 19.89 | 79,131 | +0.00(+0.00%) |
May 31, 2022 | 19.93 | 19.93 | 19.86 | 19.89 | 246,468 | -0.03(-0.13%) |
May 27, 2022 | 19.86 | 19.96 | 19.86 | 19.92 | 137,667 | +0.08(+0.41%) |
May 26, 2022 | 19.81 | 19.86 | 19.81 | 19.83 | 50,302 | +0.02(+0.11%) |
May 25, 2022 | 19.76 | 19.86 | 19.75 | 19.81 | 67,634 | +0.01(+0.04%) |
May 24, 2022 | 19.81 | 19.83 | 19.78 | 19.80 | 112,919 | -0.01(-0.07%) |
May 23, 2022 | 19.79 | 19.84 | 19.70 | 19.82 | 124,262 | +0.05(+0.26%) |
May 20, 2022 | 19.83 | 19.83 | 19.73 | 19.77 | 121,367 | -0.01(-0.06%) |
May 19, 2022 | 19.77 | 19.83 | 19.72 | 19.78 | 333,436 | -0.02(-0.09%) |
May 18, 2022 | 19.82 | 19.87 | 19.77 | 19.80 | 108,007 | -0.09(-0.46%) |
May 17, 2022 | 19.84 | 19.89 | 19.75 | 19.89 | 90,233 | +0.06(+0.33%) |
May 16, 2022 | 19.81 | 19.89 | 19.77 | 19.82 | 119,549 | +0.00(+0.02%) |
May 13, 2022 | 19.77 | 19.82 | 19.74 | 19.82 | 176,795 | +0.04(+0.22%) |
May 12, 2022 | 19.79 | 19.82 | 19.74 | 19.77 | 230,288 | -0.00(-0.02%) |
May 11, 2022 | 19.81 | 19.91 | 19.78 | 19.78 | 115,838 | -0.06(-0.33%) |
May 10, 2022 | 19.83 | 19.92 | 19.80 | 19.84 | 130,373 | +0.01(+0.04%) |
May 09, 2022 | 19.88 | 19.88 | 19.77 | 19.83 | 448,243 | -0.03(-0.15%) |
May 06, 2022 | 19.89 | 19.93 | 19.84 | 19.86 | 178,812 | +0.03(+0.13%) |
May 05, 2022 | 19.84 | 19.87 | 19.75 | 19.84 | 72,963 | -0.04(-0.20%) |
May 04, 2022 | 19.87 | 19.92 | 19.72 | 19.88 | 57,584 | +0.05(+0.26%) |
May 03, 2022 | 19.82 | 19.90 | 19.82 | 19.83 | 119,468 | +0.02(+0.11%) |