Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.45 | 19.57 | 19.45 | 19.57 | 379 | -0.10(-0.51%) |
May 30, 2023 | 19.70 | 19.70 | 19.59 | 19.67 | 4,604 | -0.15(-0.75%) |
May 26, 2023 | 19.78 | 19.82 | 19.77 | 19.82 | 417 | +0.13(+0.64%) |
May 25, 2023 | 19.67 | 19.69 | 19.62 | 19.69 | 4,137 | -0.10(-0.52%) |
May 24, 2023 | 19.84 | 19.89 | 19.78 | 19.80 | 1,666 | -0.13(-0.66%) |
May 23, 2023 | 20.01 | 20.01 | 19.93 | 19.93 | 521 | -0.19(-0.96%) |
May 22, 2023 | 20.10 | 20.17 | 20.07 | 20.12 | 7,054 | +0.02(+0.11%) |
May 19, 2023 | 20.42 | 20.43 | 20.10 | 20.10 | 6,921 | -0.07(-0.34%) |
May 18, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 62 | -0.09(-0.46%) |
May 17, 2023 | 20.20 | 20.27 | 20.20 | 20.26 | 2,858 | -0.01(-0.03%) |
May 16, 2023 | 20.35 | 20.35 | 20.27 | 20.27 | 324 | -0.26(-1.28%) |
May 15, 2023 | 20.47 | 20.53 | 20.47 | 20.53 | 3,185 | +0.10(+0.47%) |
May 12, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 208 | -0.08(-0.41%) |
May 11, 2023 | 20.46 | 20.52 | 20.43 | 20.52 | 511 | -0.30(-1.44%) |
May 10, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 166 | +0.03(+0.12%) |
May 09, 2023 | 20.80 | 20.88 | 20.78 | 20.79 | 1,703 | -0.01(-0.06%) |
May 08, 2023 | 20.86 | 20.86 | 20.79 | 20.81 | 1,718 | +0.16(+0.79%) |
May 05, 2023 | 20.45 | 20.64 | 20.45 | 20.64 | 527 | +0.24(+1.15%) |
May 04, 2023 | 20.33 | 20.41 | 20.30 | 20.41 | 1,470 | +0.06(+0.32%) |
May 03, 2023 | 20.32 | 20.34 | 20.32 | 20.34 | 340 | +0.09(+0.46%) |
May 02, 2023 | 20.18 | 20.28 | 20.18 | 20.25 | 482 | -0.19(-0.94%) |
May 01, 2023 | 20.44 | 20.50 | 20.37 | 20.44 | 26,640 | -0.08(-0.39%) |
Apr 28, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 106 | +0.06(+0.31%) |
Apr 27, 2023 | 20.38 | 20.46 | 20.38 | 20.46 | 247 | +0.06(+0.31%) |
Apr 26, 2023 | 20.37 | 20.39 | 20.35 | 20.39 | 1,514 | +0.09(+0.46%) |
Apr 25, 2023 | 20.41 | 20.41 | 20.30 | 20.30 | 493 | -0.23(-1.11%) |
Apr 24, 2023 | 20.52 | 20.53 | 20.49 | 20.53 | 1,460 | +0.09(+0.46%) |
Apr 21, 2023 | 20.44 | 20.44 | 20.39 | 20.43 | 5,852 | -0.13(-0.65%) |
Apr 20, 2023 | 20.64 | 20.64 | 20.57 | 20.57 | 624 | +0.06(+0.27%) |
Apr 19, 2023 | 20.63 | 20.63 | 20.47 | 20.51 | 2,555 | -0.28(-1.33%) |
Apr 18, 2023 | 20.75 | 20.81 | 20.72 | 20.79 | 4,541 | +0.10(+0.49%) |
Apr 17, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 13 | -0.00(-0.01%) |
Apr 14, 2023 | 20.59 | 20.69 | 20.58 | 20.69 | 1,240 | -0.09(-0.46%) |
Apr 13, 2023 | 20.80 | 20.86 | 20.79 | 20.79 | 735 | +0.13(+0.61%) |
Apr 12, 2023 | 20.72 | 20.72 | 20.66 | 20.66 | 600 | +0.07(+0.33%) |
Apr 11, 2023 | 20.59 | 20.63 | 20.57 | 20.59 | 2,598 | +0.30(+1.48%) |
Apr 10, 2023 | 20.17 | 20.29 | 20.17 | 20.29 | 2,369 | +0.02(+0.12%) |
Apr 06, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 258 | +0.00(+0.01%) |
Apr 05, 2023 | 20.27 | 20.28 | 20.27 | 20.27 | 2,715 | -0.11(-0.55%) |
Apr 04, 2023 | 20.33 | 20.38 | 20.33 | 20.38 | 571 | +0.04(+0.22%) |
Apr 03, 2023 | 20.29 | 20.33 | 20.23 | 20.33 | 4,044 | -0.02(-0.11%) |
Mar 31, 2023 | 20.34 | 20.46 | 20.33 | 20.35 | 21,584 | +0.00(+0.02%) |
Mar 30, 2023 | 20.23 | 20.36 | 20.23 | 20.35 | 111,503 | +0.26(+1.31%) |
Mar 29, 2023 | 20.10 | 20.10 | 20.07 | 20.09 | 2,262 | +0.15(+0.75%) |
Mar 28, 2023 | 19.92 | 19.96 | 19.92 | 19.94 | 2,497 | +0.24(+1.22%) |
Mar 27, 2023 | 19.69 | 19.71 | 19.63 | 19.70 | 1,777 | +0.06(+0.30%) |
Mar 24, 2023 | 19.53 | 19.64 | 19.53 | 19.64 | 6,229 | -0.01(-0.07%) |
Mar 23, 2023 | 19.61 | 19.65 | 19.61 | 19.65 | 1,219 | +0.03(+0.16%) |
Mar 22, 2023 | 19.66 | 19.68 | 19.62 | 19.62 | 1,772 | +0.02(+0.09%) |
Mar 21, 2023 | 19.55 | 19.60 | 19.55 | 19.60 | 2,452 | +0.14(+0.70%) |
Mar 20, 2023 | 19.50 | 19.50 | 19.45 | 19.47 | 905 | -0.03(-0.15%) |
Mar 17, 2023 | 19.56 | 19.56 | 19.50 | 19.50 | 492 | -0.02(-0.11%) |
Mar 16, 2023 | 19.26 | 19.53 | 19.26 | 19.52 | 2,097 | +0.17(+0.86%) |
Mar 15, 2023 | 19.29 | 19.35 | 19.28 | 19.35 | 1,032 | -0.23(-1.15%) |
Mar 14, 2023 | 19.67 | 19.68 | 19.58 | 19.58 | 758 | -0.18(-0.89%) |
Mar 13, 2023 | 19.94 | 19.94 | 19.71 | 19.75 | 9,319 | -0.22(-1.09%) |
Mar 10, 2023 | 20.13 | 20.13 | 19.97 | 19.97 | 1,182 | -0.08(-0.39%) |
Mar 09, 2023 | 20.18 | 20.18 | 20.05 | 20.05 | 2,083 | -0.12(-0.60%) |
Mar 08, 2023 | 20.20 | 20.20 | 20.16 | 20.17 | 710 | +0.10(+0.50%) |
Mar 07, 2023 | 20.09 | 20.11 | 20.05 | 20.07 | 3,060 | -0.40(-1.93%) |
Mar 06, 2023 | 20.40 | 20.47 | 20.40 | 20.47 | 695 | +0.08(+0.40%) |
Mar 03, 2023 | 20.28 | 20.39 | 20.28 | 20.39 | 226 | +0.23(+1.14%) |
Mar 02, 2023 | 20.10 | 20.20 | 20.09 | 20.16 | 1,857 | +0.11(+0.55%) |
Mar 01, 2023 | 20.03 | 20.09 | 20.03 | 20.05 | 3,316 | +0.28(+1.41%) |
Feb 28, 2023 | 19.84 | 19.84 | 19.77 | 19.77 | 2,690 | -0.01(-0.07%) |
Feb 27, 2023 | 19.85 | 19.85 | 19.77 | 19.78 | 1,562 | +0.03(+0.14%) |
Feb 24, 2023 | 19.69 | 19.75 | 19.69 | 19.75 | 186 | -0.28(-1.39%) |
Feb 23, 2023 | 20.09 | 20.09 | 19.98 | 20.03 | 1,159 | +0.12(+0.59%) |
Feb 22, 2023 | 19.99 | 19.99 | 19.91 | 19.91 | 581 | -0.02(-0.10%) |
Feb 21, 2023 | 19.99 | 20.02 | 19.90 | 19.93 | 1,836 | -0.14(-0.71%) |
Feb 17, 2023 | 20.09 | 20.09 | 20.07 | 20.07 | 597 | -0.11(-0.53%) |
Feb 16, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 270 | +0.06(+0.29%) |
Feb 15, 2023 | 20.03 | 20.12 | 20.03 | 20.12 | 2,935 | -0.10(-0.48%) |
Feb 14, 2023 | 20.27 | 20.27 | 20.21 | 20.22 | 5,485 | +0.03(+0.16%) |
Feb 13, 2023 | 20.08 | 20.29 | 20.08 | 20.19 | 9,049 | +0.11(+0.54%) |
Feb 10, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 189 | +0.06(+0.31%) |
Feb 09, 2023 | 20.05 | 20.05 | 20.02 | 20.02 | 2,228 | -0.14(-0.68%) |
Feb 08, 2023 | 20.16 | 20.21 | 20.15 | 20.16 | 3,264 | -0.05(-0.23%) |
Feb 07, 2023 | 20.16 | 20.22 | 20.16 | 20.20 | 1,561 | +0.13(+0.64%) |
Feb 06, 2023 | 20.10 | 20.10 | 20.01 | 20.07 | 1,191 | -0.24(-1.17%) |
Feb 03, 2023 | 20.55 | 20.55 | 20.31 | 20.31 | 7,931 | -0.31(-1.49%) |
Feb 02, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 1,744 | -0.01(-0.04%) |
Feb 01, 2023 | 20.45 | 20.63 | 20.43 | 20.63 | 3,283 | +0.20(+0.97%) |
Jan 31, 2023 | 20.36 | 20.43 | 20.36 | 20.43 | 5,923 | +0.02(+0.08%) |
Jan 30, 2023 | 20.46 | 20.47 | 20.41 | 20.41 | 3,445 | -0.18(-0.89%) |
Jan 27, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 384 | -0.10(-0.46%) |
Jan 26, 2023 | 20.67 | 20.69 | 20.62 | 20.69 | 1,203 | -0.01(-0.04%) |
Jan 25, 2023 | 20.66 | 20.70 | 20.66 | 20.70 | 5,811 | -0.06(-0.28%) |
Jan 24, 2023 | 20.66 | 20.82 | 20.66 | 20.76 | 2,611 | +0.07(+0.32%) |
Jan 23, 2023 | 20.80 | 20.86 | 20.69 | 20.69 | 10,944 | +0.11(+0.54%) |
Jan 20, 2023 | 20.42 | 20.65 | 20.42 | 20.58 | 12,714 | +0.22(+1.10%) |
Jan 19, 2023 | 20.32 | 20.43 | 20.16 | 20.36 | 38,840 | +0.16(+0.78%) |
Jan 18, 2023 | 20.36 | 20.39 | 20.16 | 20.20 | 154,133 | +0.07(+0.32%) |
Jan 17, 2023 | 20.04 | 20.13 | 20.04 | 20.13 | 16,633 | +0.05(+0.23%) |
Jan 13, 2023 | 19.97 | 20.09 | 19.97 | 20.09 | 8,158 | +0.06(+0.32%) |
Jan 12, 2023 | 20.05 | 20.05 | 20.02 | 20.02 | 529 | +0.14(+0.73%) |
Jan 11, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 874 | +0.06(+0.30%) |
Jan 10, 2023 | 19.73 | 19.82 | 19.72 | 19.82 | 1,054 | +0.06(+0.31%) |
Jan 09, 2023 | 19.81 | 19.81 | 19.76 | 19.76 | 2,503 | +0.09(+0.47%) |
Jan 06, 2023 | 19.43 | 19.67 | 19.35 | 19.67 | 9,668 | +0.46(+2.39%) |
Jan 05, 2023 | 19.09 | 19.23 | 19.09 | 19.21 | 2,221 | -0.14(-0.73%) |
Jan 04, 2023 | 19.34 | 19.44 | 19.30 | 19.35 | 32,096 | +0.17(+0.88%) |
Jan 03, 2023 | 19.32 | 19.32 | 19.16 | 19.18 | 4,041 | -0.14(-0.75%) |
Dec 30, 2022 | 19.34 | 19.40 | 19.26 | 19.33 | 3,450 | -0.10(-0.50%) |
Dec 29, 2022 | 19.45 | 19.47 | 19.43 | 19.43 | 2,157 | +0.35(+1.86%) |
Dec 28, 2022 | 19.07 | 19.14 | 19.07 | 19.07 | 698 | -0.10(-0.51%) |
Dec 27, 2022 | 19.17 | 19.17 | 19.11 | 19.17 | 2,339 | +0.03(+0.18%) |
Dec 23, 2022 | 19.09 | 19.14 | 19.09 | 19.14 | 6,829 | +0.16(+0.83%) |
Dec 22, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 164 | -0.14(-0.71%) |
Dec 21, 2022 | 19.01 | 19.11 | 19.00 | 19.11 | 3,158 | +0.25(+1.32%) |
Dec 20, 2022 | 18.89 | 18.89 | 18.84 | 18.87 | 7,796 | +0.06(+0.33%) |
Dec 19, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 41 | -0.05(-0.25%) |
Dec 16, 2022 | 18.88 | 18.88 | 18.81 | 18.85 | 3,417 | -0.06(-0.32%) |
Dec 15, 2022 | 19.07 | 19.07 | 18.90 | 18.91 | 4,780 | -0.27(-1.43%) |
Dec 14, 2022 | 19.28 | 19.28 | 19.12 | 19.19 | 4,592 | -0.15(-0.75%) |
Dec 13, 2022 | 19.47 | 19.47 | 19.31 | 19.33 | 7,134 | +0.13(+0.66%) |
Dec 12, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 89 | -0.02(-0.08%) |
Dec 09, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | -0.08(-0.42%) |
Dec 08, 2022 | 19.33 | 19.37 | 19.30 | 19.30 | 5,932 | +0.04(+0.20%) |
Dec 07, 2022 | 19.27 | 19.32 | 19.25 | 19.26 | 1,711 | -0.11(-0.55%) |
Dec 06, 2022 | 19.32 | 19.37 | 19.27 | 19.37 | 8,052 | +0.14(+0.74%) |
Dec 05, 2022 | 19.37 | 19.39 | 19.23 | 19.23 | 3,344 | -0.24(-1.23%) |
Dec 02, 2022 | 19.49 | 19.55 | 19.40 | 19.47 | 4,948 | -0.12(-0.63%) |
Dec 01, 2022 | 19.55 | 19.61 | 19.55 | 19.59 | 533 | -0.07(-0.34%) |
Nov 30, 2022 | 19.58 | 19.66 | 19.45 | 19.66 | 8,503 | +0.25(+1.28%) |
Nov 29, 2022 | 19.42 | 19.42 | 19.40 | 19.41 | 3,158 | +0.15(+0.78%) |
Nov 28, 2022 | 19.36 | 19.36 | 19.26 | 19.26 | 504 | -0.05(-0.27%) |
Nov 25, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 108 | +0.23(+1.21%) |
Nov 23, 2022 | 19.07 | 19.08 | 18.98 | 19.08 | 4,336 | +0.17(+0.88%) |
Nov 22, 2022 | 18.92 | 19.01 | 18.85 | 18.91 | 4,828 | +0.16(+0.84%) |
Nov 21, 2022 | 18.72 | 18.76 | 18.72 | 18.76 | 246 | +0.03(+0.17%) |
Nov 18, 2022 | 18.76 | 18.76 | 18.69 | 18.72 | 1,472 | -0.00(-0.02%) |
Nov 17, 2022 | 18.57 | 18.73 | 18.48 | 18.73 | 6,925 | -0.17(-0.90%) |
Nov 16, 2022 | 19.02 | 19.02 | 18.89 | 18.90 | 844 | -0.31(-1.62%) |
Nov 15, 2022 | 19.38 | 19.38 | 19.12 | 19.21 | 2,330 | +0.05(+0.26%) |
Nov 14, 2022 | 19.17 | 19.24 | 19.16 | 19.16 | 5,714 | +0.05(+0.27%) |
Nov 11, 2022 | 19.01 | 19.11 | 18.95 | 19.11 | 2,962 | +0.18(+0.93%) |
Nov 10, 2022 | 18.88 | 18.93 | 18.81 | 18.93 | 3,694 | +0.53(+2.90%) |
Nov 09, 2022 | 18.59 | 18.59 | 18.40 | 18.40 | 4,258 | -0.20(-1.05%) |
Nov 08, 2022 | 18.47 | 18.64 | 18.46 | 18.59 | 1,350 | +0.12(+0.67%) |
Nov 07, 2022 | 18.47 | 18.47 | 18.39 | 18.47 | 7,426 | +0.12(+0.65%) |
Nov 04, 2022 | 18.28 | 18.35 | 18.19 | 18.35 | 2,026 | +0.57(+3.19%) |
Nov 03, 2022 | 17.62 | 17.78 | 17.62 | 17.78 | 385 | -0.02(-0.09%) |
Nov 02, 2022 | 17.91 | 17.80 | 17.80 | 0 | -0.17(-0.96%) | |
Nov 01, 2022 | 17.89 | 18.00 | 17.89 | 17.97 | 2,357 | +0.15(+0.85%) |
Oct 31, 2022 | 17.66 | 17.82 | 17.66 | 17.82 | 4,248 | +0.01(+0.03%) |
Oct 28, 2022 | 17.79 | 17.85 | 17.71 | 17.81 | 76,412 | -0.02(-0.13%) |
Oct 27, 2022 | 17.87 | 17.88 | 17.82 | 17.84 | 1,941 | +0.03(+0.18%) |
Oct 26, 2022 | 17.86 | 17.89 | 17.80 | 17.80 | 11,738 | +0.15(+0.82%) |
Oct 25, 2022 | 17.53 | 17.68 | 17.52 | 17.66 | 22,213 | +0.16(+0.91%) |
Oct 24, 2022 | 17.49 | 17.53 | 17.41 | 17.50 | 77,095 | -0.23(-1.31%) |
Oct 21, 2022 | 17.45 | 17.73 | 17.45 | 17.73 | 3,418 | +0.30(+1.71%) |
Oct 20, 2022 | 17.63 | 17.63 | 17.44 | 17.44 | 1,111 | +0.10(+0.58%) |
Oct 19, 2022 | 17.38 | 17.39 | 17.30 | 17.33 | 5,786 | -0.05(-0.27%) |
Oct 18, 2022 | 17.43 | 17.43 | 17.34 | 17.38 | 1,501 | +0.06(+0.33%) |
Oct 17, 2022 | 17.31 | 17.40 | 17.31 | 17.32 | 3,055 | +0.48(+2.85%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.84 | 16.84 | 10,200 | -0.28(-1.65%) |
Oct 13, 2022 | 16.86 | 17.20 | 16.86 | 17.13 | 98,449 | +0.18(+1.03%) |
Oct 12, 2022 | 16.95 | 16.95 | 16.92 | 16.95 | 12,471 | -0.09(-0.52%) |
Oct 11, 2022 | 17.13 | 17.17 | 17.04 | 17.04 | 2,230 | -0.11(-0.63%) |
Oct 10, 2022 | 17.14 | 17.23 | 17.12 | 17.15 | 38,341 | +0.04(+0.21%) |
Oct 07, 2022 | 17.22 | 17.22 | 17.09 | 17.11 | 1,925 | -0.29(-1.69%) |
Oct 06, 2022 | 17.55 | 17.55 | 17.41 | 17.41 | 2,618 | -0.01(-0.05%) |
Oct 05, 2022 | 17.36 | 17.47 | 17.31 | 17.42 | 2,618 | -0.07(-0.39%) |
Oct 04, 2022 | 17.45 | 17.55 | 17.45 | 17.48 | 2,829 | +0.37(+2.18%) |
Oct 03, 2022 | 16.84 | 17.14 | 16.84 | 17.11 | 12,320 | +0.45(+2.73%) |
Sep 30, 2022 | 16.69 | 16.74 | 16.66 | 16.66 | 5,588 | -0.04(-0.24%) |
Sep 29, 2022 | 16.80 | 16.80 | 16.58 | 16.70 | 1,310 | -0.37(-2.18%) |
Sep 28, 2022 | 16.89 | 17.07 | 16.89 | 17.07 | 3,994 | +0.04(+0.26%) |
Sep 27, 2022 | 17.16 | 17.20 | 17.01 | 17.02 | 5,631 | -0.04(-0.24%) |
Sep 26, 2022 | 17.25 | 17.25 | 17.06 | 17.07 | 2,787 | -0.33(-1.88%) |
Sep 23, 2022 | 17.56 | 17.56 | 17.32 | 17.39 | 14,746 | -0.50(-2.80%) |
Sep 22, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 126,105 | +0.09(+0.52%) |
Sep 21, 2022 | 18.07 | 18.07 | 17.80 | 17.80 | 150 | -0.22(-1.21%) |
Sep 20, 2022 | 18.02 | 18.05 | 17.98 | 18.02 | 1,525 | -0.13(-0.69%) |
Sep 19, 2022 | 17.97 | 18.14 | 17.95 | 18.14 | 40,289 | -0.01(-0.06%) |
Sep 16, 2022 | 18.09 | 18.15 | 18.09 | 18.15 | 3,989 | -0.09(-0.50%) |
Sep 15, 2022 | 18.26 | 18.26 | 18.25 | 18.25 | 196 | -0.39(-2.11%) |
Sep 14, 2022 | 18.62 | 18.64 | 18.60 | 18.64 | 1,016 | +0.18(+0.99%) |
Sep 13, 2022 | 18.66 | 18.76 | 18.46 | 18.46 | 1,783 | -0.77(-4.00%) |
Sep 12, 2022 | 19.08 | 19.28 | 19.08 | 19.23 | 11,055 | +0.33(+1.74%) |
Sep 09, 2022 | 18.89 | 18.92 | 18.88 | 18.90 | 1,061 | +0.27(+1.47%) |
Sep 08, 2022 | 18.61 | 18.62 | 18.60 | 18.62 | 3,070 | -0.01(-0.08%) |
Sep 07, 2022 | 18.54 | 18.64 | 18.54 | 18.64 | 714 | +0.32(+1.75%) |
Sep 06, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 783 | -0.03(-0.18%) |
Sep 02, 2022 | 18.32 | 18.44 | 18.31 | 18.35 | 8,892 | +0.19(+1.05%) |
Sep 01, 2022 | 18.10 | 18.18 | 18.10 | 18.16 | 3,835 | -0.10(-0.54%) |
Aug 31, 2022 | 18.42 | 18.42 | 18.26 | 18.26 | 2,005 | -0.26(-1.42%) |
Aug 30, 2022 | 18.59 | 18.61 | 18.45 | 18.52 | 1,536 | -0.16(-0.86%) |
Aug 29, 2022 | 18.67 | 18.72 | 18.66 | 18.68 | 9,587 | -0.02(-0.12%) |
Aug 26, 2022 | 19.00 | 19.00 | 18.71 | 18.71 | 2,296 | -0.23(-1.19%) |
Aug 25, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 68 | +0.21(+1.11%) |
Aug 24, 2022 | 18.61 | 18.76 | 18.61 | 18.72 | 3,049 | -0.08(-0.43%) |
Aug 23, 2022 | 18.78 | 18.81 | 18.78 | 18.81 | 699 | +0.28(+1.53%) |
Aug 22, 2022 | 18.45 | 18.52 | 18.45 | 18.52 | 816 | -0.10(-0.55%) |
Aug 19, 2022 | 18.63 | 18.63 | 18.60 | 18.62 | 3,159 | -0.24(-1.25%) |
Aug 18, 2022 | 18.92 | 18.92 | 18.83 | 18.86 | 1,313 | -0.11(-0.60%) |
Aug 17, 2022 | 18.92 | 18.97 | 18.91 | 18.97 | 512 | -0.09(-0.45%) |
Aug 16, 2022 | 18.92 | 19.06 | 18.92 | 19.06 | 1,565 | +0.13(+0.67%) |
Aug 15, 2022 | 18.90 | 18.93 | 18.90 | 18.93 | 880 | -0.17(-0.90%) |
Aug 12, 2022 | 18.93 | 19.11 | 18.93 | 19.11 | 2,186 | +0.20(+1.08%) |
Aug 11, 2022 | 19.06 | 19.06 | 18.90 | 18.90 | 1,792 | +0.09(+0.46%) |
Aug 10, 2022 | 18.80 | 18.84 | 18.80 | 18.82 | 2,538 | +0.26(+1.42%) |
Aug 09, 2022 | 18.56 | 18.56 | 18.53 | 18.55 | 11,020 | +0.01(+0.05%) |
Aug 08, 2022 | 18.63 | 18.63 | 18.50 | 18.54 | 15,262 | +0.13(+0.71%) |
Aug 05, 2022 | 18.37 | 18.41 | 18.37 | 18.41 | 550 | +0.01(+0.08%) |
Aug 04, 2022 | 18.38 | 18.40 | 18.38 | 18.40 | 547 | +0.22(+1.20%) |
Aug 03, 2022 | 18.12 | 18.18 | 18.09 | 18.18 | 6,243 | +0.06(+0.35%) |
Aug 02, 2022 | 18.30 | 18.30 | 18.12 | 18.12 | 7,608 | -0.23(-1.23%) |
Aug 01, 2022 | 18.33 | 18.39 | 18.31 | 18.34 | 1,577 | +0.00(+0.00%) |
Jul 29, 2022 | 18.22 | 18.38 | 18.22 | 18.34 | 7,487 | -0.05(-0.28%) |
Jul 28, 2022 | 18.34 | 18.42 | 18.19 | 18.39 | 6,932 | +0.12(+0.68%) |
Jul 27, 2022 | 18.05 | 18.28 | 18.04 | 18.27 | 3,541 | +0.44(+2.48%) |
Jul 26, 2022 | 17.95 | 17.96 | 17.82 | 17.83 | 24,616 | -0.09(-0.50%) |
Jul 25, 2022 | 17.83 | 17.99 | 17.83 | 17.92 | 7,251 | +0.19(+1.06%) |
Jul 22, 2022 | 17.89 | 17.90 | 17.73 | 17.73 | 3,553 | -0.16(-0.91%) |
Jul 21, 2022 | 17.79 | 17.96 | 17.79 | 17.89 | 5,772 | +0.14(+0.77%) |
Jul 20, 2022 | 17.77 | 17.82 | 17.73 | 17.75 | 4,779 | -0.04(-0.25%) |
Jul 19, 2022 | 17.84 | 17.84 | 17.80 | 17.80 | 826 | +0.24(+1.34%) |
Jul 18, 2022 | 17.73 | 17.91 | 17.55 | 17.56 | 8,660 | +0.11(+0.61%) |
Jul 15, 2022 | 17.20 | 17.46 | 17.20 | 17.46 | 13,804 | +0.26(+1.50%) |
Jul 14, 2022 | 17.06 | 17.20 | 17.06 | 17.20 | 1,398 | -0.21(-1.20%) |
Jul 13, 2022 | 17.23 | 17.42 | 17.23 | 17.41 | 2,497 | +0.03(+0.17%) |
Jul 12, 2022 | 17.44 | 17.47 | 17.38 | 17.38 | 16,308 | -0.11(-0.62%) |
Jul 11, 2022 | 17.54 | 17.54 | 17.48 | 17.48 | 1,243 | -0.30(-1.71%) |
Jul 08, 2022 | 17.76 | 17.83 | 17.76 | 17.79 | 2,595 | -0.01(-0.06%) |
Jul 07, 2022 | 17.75 | 17.89 | 17.75 | 17.80 | 5,674 | +0.33(+1.90%) |
Jul 06, 2022 | 17.51 | 17.51 | 17.43 | 17.47 | 8,957 | -0.20(-1.16%) |
Jul 05, 2022 | 17.42 | 17.71 | 17.39 | 17.67 | 12,599 | -0.20(-1.12%) |
Jul 01, 2022 | 17.82 | 17.99 | 17.77 | 17.87 | 7,695 | -0.15(-0.81%) |
Jun 30, 2022 | 17.98 | 18.12 | 17.98 | 18.02 | 14,259 | -0.16(-0.90%) |
Jun 29, 2022 | 18.17 | 18.21 | 18.17 | 18.18 | 5,116 | -0.02(-0.10%) |
Jun 28, 2022 | 18.39 | 18.42 | 18.18 | 18.20 | 36,276 | +0.01(+0.08%) |
Jun 27, 2022 | 18.17 | 18.30 | 18.17 | 18.18 | 75,898 | +0.09(+0.51%) |
Jun 24, 2022 | 18.09 | 18.18 | 17.97 | 18.09 | 183,984 | +0.10(+0.57%) |
Jun 23, 2022 | 18.22 | 18.22 | 17.93 | 17.99 | 3,627 | -0.27(-1.48%) |
Jun 22, 2022 | 18.13 | 18.40 | 18.12 | 18.26 | 15,747 | -0.16(-0.88%) |
Jun 21, 2022 | 18.29 | 18.86 | 18.28 | 18.42 | 17,022 | +0.15(+0.85%) |
Jun 17, 2022 | 18.10 | 18.41 | 18.10 | 18.27 | 17,439 | +0.16(+0.88%) |
Jun 16, 2022 | 18.25 | 18.25 | 18.11 | 18.11 | 1,542 | -0.57(-3.05%) |
Jun 15, 2022 | 18.50 | 18.68 | 18.47 | 18.68 | 2,514 | +0.22(+1.21%) |
Jun 14, 2022 | 18.67 | 18.78 | 18.45 | 18.45 | 5,793 | -0.01(-0.05%) |
Jun 13, 2022 | 18.55 | 18.57 | 18.46 | 18.46 | 2,612 | -0.58(-3.04%) |
Jun 10, 2022 | 19.15 | 19.19 | 19.04 | 19.04 | 12,818 | -0.36(-1.84%) |
Jun 09, 2022 | 19.55 | 19.55 | 19.40 | 19.40 | 2,182 | -0.30(-1.54%) |
Jun 08, 2022 | 19.67 | 19.72 | 19.59 | 19.70 | 11,936 | -0.09(-0.45%) |
Jun 07, 2022 | 19.60 | 19.79 | 19.59 | 19.79 | 13,673 | +0.00(+0.02%) |
Jun 06, 2022 | 19.82 | 19.94 | 19.79 | 19.79 | 46,954 | -0.07(-0.34%) |
Jun 03, 2022 | 20.01 | 20.14 | 19.84 | 19.85 | 23,488 | -0.37(-1.85%) |
Jun 02, 2022 | 20.07 | 20.56 | 20.07 | 20.23 | 17,901 | +0.38(+1.93%) |