Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.61 | 20.79 | 20.61 | 20.70 | 75,348 | +0.13(+0.61%) |
Apr 27, 2023 | 20.59 | 20.68 | 20.58 | 20.58 | 79,867 | +0.00(+0.00%) |
Apr 26, 2023 | 20.69 | 20.84 | 20.56 | 20.58 | 122,499 | -0.15(-0.70%) |
Apr 25, 2023 | 20.89 | 20.93 | 20.72 | 20.72 | 103,161 | -0.19(-0.93%) |
Apr 24, 2023 | 20.77 | 21.02 | 20.69 | 20.92 | 87,674 | +0.20(+0.98%) |
Apr 21, 2023 | 20.70 | 20.97 | 20.62 | 20.71 | 74,305 | -0.03(-0.14%) |
Apr 20, 2023 | 20.75 | 20.87 | 20.68 | 20.74 | 83,460 | +0.03(+0.14%) |
Apr 19, 2023 | 20.58 | 20.76 | 20.56 | 20.71 | 164,081 | +0.09(+0.42%) |
Apr 18, 2023 | 20.75 | 20.99 | 20.55 | 20.63 | 162,015 | -0.10(-0.47%) |
Apr 17, 2023 | 20.86 | 20.91 | 20.72 | 20.72 | 98,606 | -0.14(-0.65%) |
Apr 14, 2023 | 20.95 | 20.99 | 20.83 | 20.86 | 72,011 | -0.09(-0.42%) |
Apr 13, 2023 | 21.00 | 21.15 | 20.94 | 20.95 | 69,018 | +0.02(+0.08%) |
Apr 12, 2023 | 20.99 | 21.02 | 20.82 | 20.93 | 68,195 | -0.01(-0.05%) |
Apr 11, 2023 | 20.73 | 21.04 | 20.69 | 20.94 | 178,347 | +0.21(+1.03%) |
Apr 10, 2023 | 20.91 | 20.91 | 20.65 | 20.73 | 135,533 | -0.11(-0.51%) |
Apr 06, 2023 | 20.90 | 20.93 | 20.80 | 20.83 | 121,801 | -0.07(-0.32%) |
Apr 05, 2023 | 20.81 | 20.98 | 20.77 | 20.90 | 115,981 | +0.20(+0.98%) |
Apr 04, 2023 | 20.77 | 20.91 | 20.59 | 20.70 | 95,360 | -0.09(-0.42%) |
Apr 03, 2023 | 20.94 | 21.12 | 20.69 | 20.79 | 150,581 | -0.20(-0.97%) |
Mar 31, 2023 | 20.72 | 20.99 | 20.72 | 20.99 | 78,288 | +0.27(+1.31%) |
Mar 30, 2023 | 20.66 | 20.82 | 20.59 | 20.72 | 93,716 | +0.10(+0.47%) |
Mar 29, 2023 | 20.64 | 20.71 | 20.57 | 20.62 | 63,576 | -0.07(-0.33%) |
Mar 28, 2023 | 20.53 | 20.77 | 20.49 | 20.69 | 139,037 | +0.15(+0.75%) |
Mar 27, 2023 | 20.60 | 20.81 | 20.53 | 20.53 | 73,632 | -0.01(-0.05%) |
Mar 24, 2023 | 20.45 | 20.61 | 20.45 | 20.54 | 56,118 | +0.08(+0.38%) |
Mar 23, 2023 | 20.39 | 20.53 | 20.39 | 20.47 | 50,808 | -0.04(-0.19%) |
Mar 22, 2023 | 20.38 | 20.56 | 20.38 | 20.51 | 58,935 | +0.13(+0.62%) |
Mar 21, 2023 | 20.52 | 20.52 | 20.38 | 20.38 | 132,445 | -0.16(-0.80%) |
Mar 20, 2023 | 20.61 | 20.63 | 20.52 | 20.54 | 76,085 | -0.07(-0.33%) |
Mar 17, 2023 | 20.55 | 20.62 | 20.46 | 20.61 | 108,937 | +0.13(+0.61%) |
Mar 16, 2023 | 20.58 | 20.66 | 20.48 | 20.49 | 78,465 | -0.04(-0.19%) |
Mar 15, 2023 | 20.50 | 20.54 | 20.44 | 20.52 | 88,438 | +0.07(+0.33%) |
Mar 14, 2023 | 20.50 | 20.56 | 20.42 | 20.46 | 91,463 | +0.02(+0.08%) |
Mar 13, 2023 | 20.43 | 20.52 | 20.38 | 20.44 | 173,765 | +0.06(+0.28%) |
Mar 10, 2023 | 20.34 | 20.45 | 20.33 | 20.38 | 95,332 | +0.08(+0.38%) |
Mar 09, 2023 | 20.32 | 20.41 | 20.31 | 20.31 | 158,959 | -0.02(-0.09%) |
Mar 08, 2023 | 20.33 | 20.41 | 20.31 | 20.33 | 135,331 | -0.03(-0.14%) |
Mar 07, 2023 | 20.38 | 20.43 | 20.34 | 20.35 | 159,519 | -0.04(-0.19%) |
Mar 06, 2023 | 20.47 | 20.48 | 20.38 | 20.39 | 70,046 | -0.04(-0.19%) |
Mar 03, 2023 | 20.44 | 20.48 | 20.40 | 20.43 | 92,076 | +0.07(+0.33%) |
Mar 02, 2023 | 20.41 | 20.42 | 20.29 | 20.36 | 84,372 | -0.05(-0.24%) |
Mar 01, 2023 | 20.48 | 20.61 | 20.38 | 20.41 | 62,749 | -0.07(-0.33%) |
Feb 28, 2023 | 20.61 | 20.61 | 20.46 | 20.48 | 97,039 | -0.09(-0.42%) |
Feb 27, 2023 | 20.52 | 20.62 | 20.43 | 20.57 | 88,117 | +0.18(+0.90%) |
Feb 24, 2023 | 20.48 | 20.49 | 20.36 | 20.38 | 124,078 | -0.13(-0.66%) |
Feb 23, 2023 | 20.57 | 20.64 | 20.52 | 20.52 | 85,029 | -0.03(-0.14%) |
Feb 22, 2023 | 20.67 | 20.76 | 20.55 | 20.55 | 110,987 | -0.05(-0.23%) |
Feb 21, 2023 | 20.77 | 20.82 | 20.57 | 20.60 | 120,082 | -0.30(-1.43%) |
Feb 17, 2023 | 20.82 | 21.06 | 20.81 | 20.89 | 77,939 | -0.01(-0.05%) |
Feb 16, 2023 | 21.14 | 21.14 | 20.90 | 20.90 | 65,012 | -0.27(-1.27%) |
Feb 15, 2023 | 21.29 | 21.33 | 21.14 | 21.17 | 67,951 | -0.04(-0.18%) |
Feb 14, 2023 | 21.58 | 21.67 | 21.15 | 21.21 | 119,178 | -0.33(-1.54%) |
Feb 13, 2023 | 21.54 | 21.63 | 21.49 | 21.54 | 70,724 | +0.02(+0.09%) |
Feb 10, 2023 | 21.26 | 21.54 | 21.26 | 21.52 | 69,271 | +0.17(+0.81%) |
Feb 09, 2023 | 21.28 | 21.57 | 21.24 | 21.35 | 135,683 | +0.10(+0.45%) |
Feb 08, 2023 | 21.24 | 21.33 | 21.17 | 21.26 | 105,674 | +0.03(+0.14%) |
Feb 07, 2023 | 21.12 | 21.34 | 21.05 | 21.23 | 87,902 | +0.14(+0.66%) |
Feb 06, 2023 | 21.27 | 21.30 | 21.07 | 21.09 | 88,619 | -0.22(-1.02%) |
Feb 03, 2023 | 21.31 | 21.51 | 21.23 | 21.30 | 108,890 | -0.10(-0.45%) |
Feb 02, 2023 | 21.45 | 21.60 | 21.37 | 21.40 | 121,647 | +0.07(+0.32%) |
Feb 01, 2023 | 21.32 | 21.47 | 21.31 | 21.33 | 146,534 | -0.03(-0.13%) |
Jan 31, 2023 | 21.28 | 21.37 | 21.20 | 21.36 | 81,807 | +0.15(+0.73%) |
Jan 30, 2023 | 21.26 | 21.30 | 21.16 | 21.21 | 67,291 | -0.05(-0.23%) |
Jan 27, 2023 | 21.20 | 21.29 | 21.18 | 21.26 | 84,947 | +0.08(+0.36%) |
Jan 26, 2023 | 21.15 | 21.28 | 21.15 | 21.18 | 45,303 | +0.02(+0.09%) |
Jan 25, 2023 | 21.39 | 21.49 | 21.13 | 21.16 | 122,777 | -0.25(-1.17%) |
Jan 24, 2023 | 21.26 | 21.49 | 21.24 | 21.41 | 62,905 | +0.03(+0.14%) |
Jan 23, 2023 | 21.28 | 21.53 | 21.19 | 21.38 | 79,185 | +0.12(+0.59%) |
Jan 20, 2023 | 21.28 | 21.40 | 21.24 | 21.26 | 75,528 | -0.04(-0.18%) |
Jan 19, 2023 | 21.40 | 21.47 | 21.28 | 21.29 | 61,919 | -0.08(-0.36%) |
Jan 18, 2023 | 21.19 | 21.56 | 20.98 | 21.37 | 174,444 | +0.39(+1.88%) |
Jan 17, 2023 | 21.06 | 21.18 | 20.93 | 20.98 | 162,333 | -0.05(-0.23%) |
Jan 13, 2023 | 21.23 | 21.30 | 21.01 | 21.02 | 133,326 | -0.28(-1.31%) |
Jan 12, 2023 | 21.18 | 21.34 | 21.13 | 21.30 | 93,271 | +0.21(+0.99%) |
Jan 11, 2023 | 21.24 | 21.29 | 21.04 | 21.10 | 88,682 | -0.05(-0.23%) |
Jan 10, 2023 | 21.09 | 21.17 | 21.02 | 21.14 | 51,982 | +0.01(+0.05%) |
Jan 09, 2023 | 21.11 | 21.24 | 21.04 | 21.13 | 81,441 | +0.12(+0.55%) |
Jan 06, 2023 | 20.84 | 21.06 | 20.81 | 21.02 | 123,834 | +0.21(+1.01%) |
Jan 05, 2023 | 20.77 | 20.95 | 20.62 | 20.81 | 160,779 | +0.09(+0.42%) |
Jan 04, 2023 | 20.78 | 20.91 | 20.65 | 20.72 | 140,226 | +0.02(+0.09%) |
Jan 03, 2023 | 20.55 | 20.82 | 20.51 | 20.70 | 128,015 | +0.29(+1.41%) |
Dec 30, 2022 | 20.56 | 20.63 | 20.37 | 20.41 | 363,628 | -0.15(-0.75%) |
Dec 29, 2022 | 20.50 | 20.58 | 20.38 | 20.57 | 394,820 | +0.19(+0.94%) |
Dec 28, 2022 | 20.33 | 20.44 | 20.26 | 20.38 | 172,119 | +0.12(+0.57%) |
Dec 27, 2022 | 20.38 | 20.46 | 20.26 | 20.26 | 221,378 | -0.12(-0.56%) |
Dec 23, 2022 | 20.32 | 20.50 | 20.29 | 20.38 | 224,618 | -0.05(-0.24%) |
Dec 22, 2022 | 20.37 | 20.48 | 20.30 | 20.42 | 991,223 | -0.05(-0.23%) |
Dec 21, 2022 | 20.45 | 20.55 | 20.44 | 20.47 | 186,386 | +0.02(+0.09%) |
Dec 20, 2022 | 20.40 | 20.49 | 20.33 | 20.45 | 384,943 | +0.05(+0.23%) |
Dec 19, 2022 | 20.39 | 20.58 | 20.32 | 20.40 | 336,796 | -0.06(-0.28%) |
Dec 16, 2022 | 20.52 | 20.54 | 20.38 | 20.46 | 203,459 | -0.12(-0.61%) |
Dec 15, 2022 | 20.59 | 20.69 | 20.56 | 20.59 | 201,866 | -0.02(-0.09%) |
Dec 14, 2022 | 20.64 | 20.70 | 20.56 | 20.61 | 231,995 | -0.02(-0.09%) |
Dec 13, 2022 | 20.75 | 20.77 | 20.59 | 20.63 | 244,296 | +0.13(+0.65%) |
Dec 12, 2022 | 20.49 | 20.63 | 20.47 | 20.49 | 207,226 | +0.02(+0.09%) |
Dec 09, 2022 | 20.50 | 20.56 | 20.46 | 20.47 | 132,753 | -0.13(-0.65%) |
Dec 08, 2022 | 20.63 | 20.74 | 20.55 | 20.61 | 204,490 | -0.16(-0.78%) |
Dec 07, 2022 | 20.63 | 20.82 | 20.55 | 20.77 | 187,913 | +0.21(+1.02%) |
Dec 06, 2022 | 20.51 | 20.67 | 20.49 | 20.56 | 262,562 | +0.07(+0.33%) |
Dec 05, 2022 | 20.53 | 20.58 | 20.44 | 20.49 | 222,713 | -0.09(-0.42%) |
Dec 02, 2022 | 20.52 | 20.71 | 20.40 | 20.58 | 244,146 | -0.04(-0.19%) |
Dec 01, 2022 | 20.94 | 21.08 | 20.56 | 20.62 | 225,815 | -0.16(-0.78%) |
Nov 30, 2022 | 20.82 | 20.87 | 20.64 | 20.78 | 256,897 | -0.01(-0.05%) |
Nov 29, 2022 | 20.72 | 20.81 | 20.60 | 20.79 | 140,104 | +0.15(+0.74%) |
Nov 28, 2022 | 20.60 | 20.69 | 20.56 | 20.64 | 127,446 | +0.02(+0.09%) |
Nov 25, 2022 | 20.58 | 20.62 | 20.51 | 20.62 | 46,789 | +0.11(+0.56%) |
Nov 23, 2022 | 20.50 | 20.58 | 20.35 | 20.50 | 144,136 | +0.15(+0.75%) |
Nov 22, 2022 | 20.29 | 20.47 | 20.25 | 20.35 | 195,113 | +0.15(+0.76%) |
Nov 21, 2022 | 20.10 | 20.24 | 20.10 | 20.20 | 135,591 | +0.10(+0.48%) |
Nov 18, 2022 | 20.08 | 20.17 | 20.03 | 20.10 | 133,857 | +0.03(+0.14%) |
Nov 17, 2022 | 19.87 | 20.23 | 19.87 | 20.07 | 232,157 | -0.06(-0.29%) |
Nov 16, 2022 | 20.02 | 20.23 | 20.02 | 20.13 | 177,068 | +0.15(+0.77%) |
Nov 15, 2022 | 20.02 | 20.14 | 19.94 | 19.98 | 151,247 | +0.08(+0.38%) |
Nov 14, 2022 | 20.06 | 20.08 | 19.86 | 19.90 | 146,717 | -0.18(-0.89%) |
Nov 11, 2022 | 20.01 | 20.28 | 19.93 | 20.08 | 124,318 | +0.09(+0.43%) |
Nov 10, 2022 | 19.94 | 19.99 | 19.78 | 19.99 | 198,429 | +0.41(+2.09%) |
Nov 09, 2022 | 19.47 | 19.70 | 19.46 | 19.58 | 134,402 | -0.02(-0.10%) |
Nov 08, 2022 | 19.71 | 19.86 | 19.52 | 19.60 | 288,121 | -0.06(-0.29%) |
Nov 07, 2022 | 19.91 | 19.96 | 19.59 | 19.66 | 195,356 | -0.30(-1.48%) |
Nov 04, 2022 | 19.55 | 20.02 | 19.55 | 19.95 | 215,268 | +0.40(+2.05%) |
Nov 03, 2022 | 19.78 | 19.90 | 19.53 | 19.55 | 179,918 | -0.24(-1.20%) |
Nov 02, 2022 | 19.77 | 19.86 | 19.73 | 19.79 | 147,384 | +0.06(+0.29%) |
Nov 01, 2022 | 19.72 | 19.83 | 19.55 | 19.73 | 205,925 | +0.12(+0.63%) |
Oct 31, 2022 | 19.36 | 19.71 | 19.36 | 19.61 | 208,075 | +0.13(+0.69%) |
Oct 28, 2022 | 19.32 | 19.53 | 19.32 | 19.48 | 139,525 | +0.12(+0.64%) |
Oct 27, 2022 | 19.43 | 19.50 | 19.32 | 19.35 | 232,089 | -0.10(-0.54%) |
Oct 26, 2022 | 19.50 | 19.61 | 19.39 | 19.46 | 175,068 | -0.01(-0.05%) |
Oct 25, 2022 | 19.39 | 19.58 | 19.37 | 19.47 | 140,434 | +0.10(+0.54%) |
Oct 24, 2022 | 19.54 | 19.64 | 19.36 | 19.36 | 178,374 | -0.22(-1.12%) |
Oct 21, 2022 | 19.56 | 19.68 | 19.51 | 19.58 | 99,599 | -0.03(-0.15%) |
Oct 20, 2022 | 19.63 | 19.72 | 19.55 | 19.61 | 107,335 | -0.02(-0.10%) |
Oct 19, 2022 | 19.68 | 19.70 | 19.59 | 19.63 | 108,093 | -0.04(-0.19%) |
Oct 18, 2022 | 19.67 | 19.78 | 19.64 | 19.67 | 105,396 | -0.01(-0.05%) |
Oct 17, 2022 | 19.60 | 19.78 | 19.60 | 19.68 | 152,599 | +0.10(+0.49%) |
Oct 14, 2022 | 19.73 | 19.73 | 19.50 | 19.58 | 210,985 | -0.14(-0.72%) |
Oct 13, 2022 | 19.69 | 19.90 | 19.69 | 19.73 | 135,156 | -0.09(-0.47%) |
Oct 12, 2022 | 19.89 | 19.94 | 19.81 | 19.82 | 123,832 | -0.12(-0.62%) |
Oct 11, 2022 | 19.76 | 20.02 | 19.68 | 19.94 | 145,096 | +0.26(+1.30%) |
Oct 10, 2022 | 19.69 | 19.74 | 19.62 | 19.69 | 78,806 | -0.04(-0.19%) |
Oct 07, 2022 | 19.73 | 19.81 | 19.63 | 19.72 | 135,790 | -0.10(-0.48%) |
Oct 06, 2022 | 19.73 | 19.93 | 19.72 | 19.82 | 125,210 | +0.08(+0.39%) |
Oct 05, 2022 | 19.89 | 20.05 | 19.67 | 19.74 | 139,435 | -0.21(-1.05%) |
Oct 04, 2022 | 19.94 | 19.99 | 19.80 | 19.95 | 230,924 | +0.23(+1.16%) |
Oct 03, 2022 | 19.68 | 19.88 | 19.59 | 19.72 | 184,741 | +0.22(+1.12%) |
Sep 30, 2022 | 19.83 | 19.88 | 19.50 | 19.50 | 246,724 | -0.30(-1.54%) |
Sep 29, 2022 | 19.70 | 19.90 | 19.58 | 19.81 | 109,970 | +0.10(+0.53%) |
Sep 28, 2022 | 19.75 | 19.96 | 19.70 | 19.70 | 108,633 | +0.05(+0.24%) |
Sep 27, 2022 | 19.65 | 19.83 | 19.62 | 19.66 | 141,423 | -0.08(-0.39%) |
Sep 26, 2022 | 19.87 | 19.91 | 19.71 | 19.73 | 175,064 | -0.16(-0.81%) |
Sep 23, 2022 | 20.06 | 20.06 | 19.84 | 19.89 | 175,873 | -0.23(-1.13%) |
Sep 22, 2022 | 20.15 | 20.24 | 20.07 | 20.12 | 133,365 | -0.09(-0.42%) |
Sep 21, 2022 | 20.30 | 20.42 | 20.19 | 20.21 | 138,068 | -0.13(-0.65%) |
Sep 20, 2022 | 20.39 | 20.43 | 20.29 | 20.34 | 110,327 | -0.20(-0.97%) |
Sep 19, 2022 | 20.54 | 20.61 | 20.45 | 20.54 | 64,526 | -0.02(-0.09%) |
Sep 16, 2022 | 20.57 | 20.57 | 20.45 | 20.56 | 91,350 | -0.08(-0.37%) |
Sep 15, 2022 | 20.78 | 20.79 | 20.63 | 20.64 | 100,139 | -0.11(-0.55%) |
Sep 14, 2022 | 20.78 | 20.85 | 20.65 | 20.75 | 116,047 | -0.06(-0.31%) |
Sep 13, 2022 | 20.78 | 20.85 | 20.75 | 20.81 | 121,775 | -0.09(-0.45%) |
Sep 12, 2022 | 20.98 | 21.07 | 20.88 | 20.91 | 119,280 | -0.09(-0.41%) |
Sep 09, 2022 | 21.06 | 21.12 | 20.98 | 20.99 | 55,078 | +0.00(+0.00%) |
Sep 08, 2022 | 20.98 | 21.14 | 20.98 | 20.99 | 60,980 | -0.05(-0.23%) |
Sep 07, 2022 | 20.99 | 21.12 | 20.87 | 21.04 | 107,652 | +0.08(+0.36%) |
Sep 06, 2022 | 21.03 | 21.07 | 20.89 | 20.97 | 87,970 | -0.05(-0.23%) |
Sep 02, 2022 | 20.98 | 21.18 | 20.98 | 21.01 | 65,707 | +0.05(+0.23%) |
Sep 01, 2022 | 20.93 | 20.99 | 20.87 | 20.97 | 140,172 | -0.04(-0.18%) |
Aug 31, 2022 | 21.16 | 21.26 | 20.96 | 21.00 | 120,253 | -0.09(-0.40%) |
Aug 30, 2022 | 21.24 | 21.34 | 21.07 | 21.09 | 126,808 | -0.20(-0.94%) |
Aug 29, 2022 | 21.49 | 21.83 | 21.18 | 21.29 | 157,880 | -0.32(-1.49%) |
Aug 26, 2022 | 21.71 | 21.75 | 21.58 | 21.61 | 45,806 | -0.04(-0.18%) |
Aug 25, 2022 | 21.45 | 21.71 | 21.45 | 21.65 | 74,629 | +0.09(+0.40%) |
Aug 24, 2022 | 21.59 | 21.64 | 21.51 | 21.56 | 92,332 | +0.02(+0.09%) |
Aug 23, 2022 | 21.46 | 21.57 | 21.33 | 21.54 | 125,265 | +0.09(+0.40%) |
Aug 22, 2022 | 21.47 | 21.53 | 21.37 | 21.46 | 74,851 | -0.10(-0.48%) |
Aug 19, 2022 | 21.77 | 21.87 | 21.49 | 21.56 | 74,112 | -0.26(-1.17%) |
Aug 18, 2022 | 21.95 | 21.95 | 21.74 | 21.82 | 100,120 | -0.08(-0.35%) |
Aug 17, 2022 | 21.95 | 22.11 | 21.81 | 21.89 | 55,458 | -0.15(-0.69%) |
Aug 16, 2022 | 22.17 | 22.24 | 22.00 | 22.05 | 88,933 | -0.10(-0.47%) |
Aug 15, 2022 | 22.15 | 22.27 | 22.10 | 22.15 | 52,262 | -0.03(-0.13%) |
Aug 12, 2022 | 22.12 | 22.31 | 22.12 | 22.18 | 70,876 | +0.00(+0.01%) |
Aug 11, 2022 | 22.22 | 22.35 | 22.12 | 22.18 | 61,103 | -0.09(-0.38%) |
Aug 10, 2022 | 22.26 | 22.26 | 22.10 | 22.26 | 90,674 | +0.26(+1.16%) |
Aug 09, 2022 | 22.04 | 22.15 | 21.98 | 22.01 | 58,545 | -0.07(-0.30%) |
Aug 08, 2022 | 22.04 | 22.13 | 21.94 | 22.07 | 84,899 | +0.13(+0.60%) |
Aug 05, 2022 | 21.84 | 22.20 | 21.80 | 21.94 | 59,486 | -0.13(-0.60%) |
Aug 04, 2022 | 22.13 | 22.26 | 22.05 | 22.07 | 65,632 | -0.05(-0.21%) |
Aug 03, 2022 | 22.11 | 22.31 | 22.11 | 22.12 | 45,444 | -0.05(-0.21%) |
Aug 02, 2022 | 22.29 | 22.43 | 22.12 | 22.17 | 98,382 | -0.15(-0.68%) |
Aug 01, 2022 | 22.47 | 22.56 | 22.30 | 22.32 | 94,257 | -0.04(-0.17%) |
Jul 29, 2022 | 22.05 | 22.37 | 22.05 | 22.36 | 73,001 | +0.36(+1.63%) |
Jul 28, 2022 | 21.79 | 22.14 | 21.79 | 22.00 | 119,966 | +0.26(+1.17%) |
Jul 27, 2022 | 21.56 | 21.79 | 21.56 | 21.74 | 72,254 | +0.16(+0.74%) |
Jul 26, 2022 | 21.38 | 21.64 | 21.36 | 21.58 | 98,905 | +0.24(+1.11%) |
Jul 25, 2022 | 21.29 | 21.41 | 21.28 | 21.34 | 70,311 | +0.00(+0.00%) |
Jul 22, 2022 | 21.32 | 21.44 | 21.20 | 21.34 | 60,147 | +0.07(+0.31%) |
Jul 21, 2022 | 21.38 | 21.39 | 21.22 | 21.28 | 62,897 | -0.09(-0.40%) |
Jul 20, 2022 | 21.27 | 21.41 | 21.24 | 21.36 | 68,968 | +0.13(+0.62%) |
Jul 19, 2022 | 21.24 | 21.33 | 21.20 | 21.23 | 84,570 | +0.02(+0.09%) |
Jul 18, 2022 | 21.35 | 21.36 | 21.18 | 21.21 | 54,314 | -0.10(-0.49%) |
Jul 15, 2022 | 21.37 | 21.44 | 21.29 | 21.32 | 42,590 | -0.01(-0.04%) |
Jul 14, 2022 | 21.36 | 21.40 | 21.32 | 21.33 | 84,724 | -0.15(-0.69%) |
Jul 13, 2022 | 21.47 | 21.57 | 21.39 | 21.48 | 68,577 | -0.08(-0.35%) |
Jul 12, 2022 | 21.49 | 21.62 | 21.43 | 21.55 | 107,312 | +0.15(+0.71%) |
Jul 11, 2022 | 21.22 | 21.48 | 21.22 | 21.40 | 122,540 | +0.12(+0.58%) |
Jul 08, 2022 | 21.26 | 21.30 | 21.18 | 21.28 | 70,011 | -0.02(-0.09%) |
Jul 07, 2022 | 21.28 | 21.31 | 21.18 | 21.30 | 71,582 | +0.07(+0.31%) |
Jul 06, 2022 | 21.27 | 21.30 | 21.16 | 21.23 | 98,145 | +0.05(+0.22%) |
Jul 05, 2022 | 20.91 | 21.23 | 20.86 | 21.18 | 118,578 | +0.25(+1.22%) |
Jul 01, 2022 | 21.00 | 21.11 | 20.91 | 20.93 | 113,539 | +0.05(+0.23%) |
Jun 30, 2022 | 20.91 | 21.04 | 20.81 | 20.88 | 171,751 | -0.01(-0.05%) |
Jun 29, 2022 | 20.83 | 21.00 | 20.80 | 20.89 | 101,679 | +0.11(+0.54%) |
Jun 28, 2022 | 20.80 | 20.95 | 20.76 | 20.78 | 89,317 | -0.02(-0.09%) |
Jun 27, 2022 | 21.01 | 21.04 | 20.72 | 20.80 | 68,127 | -0.18(-0.85%) |
Jun 24, 2022 | 20.88 | 21.03 | 20.87 | 20.98 | 52,934 | +0.09(+0.45%) |
Jun 23, 2022 | 20.78 | 20.96 | 20.75 | 20.88 | 97,701 | +0.14(+0.68%) |
Jun 22, 2022 | 20.68 | 20.89 | 20.68 | 20.74 | 114,535 | +0.22(+1.06%) |
Jun 21, 2022 | 20.51 | 20.70 | 20.49 | 20.52 | 110,898 | -0.03(-0.14%) |
Jun 17, 2022 | 20.50 | 20.70 | 20.48 | 20.55 | 113,039 | +0.04(+0.18%) |
Jun 16, 2022 | 20.80 | 20.80 | 20.48 | 20.51 | 136,815 | -0.32(-1.54%) |
Jun 15, 2022 | 20.85 | 21.02 | 20.74 | 20.83 | 121,412 | -0.01(-0.05%) |
Jun 14, 2022 | 21.11 | 21.17 | 20.79 | 20.84 | 128,256 | -0.27(-1.28%) |
Jun 13, 2022 | 21.25 | 21.31 | 20.95 | 21.11 | 120,305 | -0.26(-1.23%) |
Jun 10, 2022 | 21.59 | 21.62 | 21.35 | 21.38 | 62,141 | -0.22(-1.00%) |
Jun 09, 2022 | 21.68 | 21.76 | 21.58 | 21.59 | 152,755 | -0.14(-0.65%) |
Jun 08, 2022 | 22.04 | 22.04 | 21.70 | 21.73 | 167,040 | -0.29(-1.32%) |
Jun 07, 2022 | 21.79 | 22.03 | 21.73 | 22.03 | 89,818 | +0.24(+1.12%) |
Jun 06, 2022 | 21.90 | 21.92 | 21.74 | 21.78 | 58,100 | -0.18(-0.81%) |
Jun 03, 2022 | 21.96 | 21.98 | 21.81 | 21.96 | 53,353 | -0.07(-0.30%) |
Jun 02, 2022 | 21.87 | 22.21 | 21.87 | 22.03 | 185,936 | +0.06(+0.26%) |
Jun 01, 2022 | 21.83 | 22.01 | 21.73 | 21.97 | 107,472 | +0.08(+0.34%) |
May 31, 2022 | 21.80 | 21.89 | 21.57 | 21.89 | 149,603 | +0.11(+0.52%) |
May 27, 2022 | 21.67 | 21.89 | 21.67 | 21.78 | 106,695 | +0.14(+0.65%) |
May 26, 2022 | 21.49 | 21.66 | 21.38 | 21.64 | 196,514 | +0.16(+0.74%) |
May 25, 2022 | 21.28 | 21.62 | 21.24 | 21.48 | 183,911 | +0.20(+0.93%) |
May 24, 2022 | 21.12 | 21.43 | 21.06 | 21.28 | 106,989 | +0.16(+0.76%) |
May 23, 2022 | 21.15 | 21.17 | 21.04 | 21.12 | 100,239 | -0.04(-0.18%) |
May 20, 2022 | 20.90 | 21.17 | 20.87 | 21.16 | 117,828 | +0.28(+1.35%) |
May 19, 2022 | 20.96 | 21.09 | 20.85 | 20.88 | 84,018 | -0.10(-0.49%) |
May 18, 2022 | 21.13 | 21.13 | 20.89 | 20.98 | 119,554 | -0.15(-0.71%) |
May 17, 2022 | 21.23 | 21.30 | 21.09 | 21.13 | 77,376 | -0.08(-0.40%) |
May 16, 2022 | 21.33 | 21.42 | 21.20 | 21.22 | 90,897 | -0.07(-0.31%) |
May 13, 2022 | 21.29 | 21.48 | 21.27 | 21.28 | 86,255 | -0.09(-0.43%) |
May 12, 2022 | 21.33 | 21.42 | 21.22 | 21.38 | 116,574 | +0.09(+0.44%) |
May 11, 2022 | 21.31 | 21.41 | 21.23 | 21.28 | 100,665 | -0.07(-0.35%) |
May 10, 2022 | 21.43 | 21.49 | 21.28 | 21.36 | 100,069 | +0.01(+0.04%) |
May 09, 2022 | 21.19 | 21.50 | 21.17 | 21.35 | 161,168 | +0.07(+0.35%) |
May 06, 2022 | 20.95 | 21.35 | 20.95 | 21.27 | 168,680 | +0.21(+0.98%) |
May 05, 2022 | 21.09 | 21.18 | 20.91 | 21.07 | 219,053 | -0.21(-0.97%) |
May 04, 2022 | 20.92 | 21.33 | 20.74 | 21.27 | 143,136 | +0.40(+1.93%) |
May 03, 2022 | 20.60 | 20.95 | 20.56 | 20.87 | 171,438 | +0.32(+1.55%) |