Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.47 | 19.57 | 19.45 | 19.46 | 1,356,487 | +0.03(+0.15%) |
May 30, 2023 | 19.40 | 19.47 | 19.35 | 19.43 | 724,503 | +0.12(+0.65%) |
May 26, 2023 | 19.32 | 19.35 | 19.22 | 19.31 | 718,143 | +0.07(+0.36%) |
May 25, 2023 | 19.33 | 19.36 | 19.22 | 19.24 | 1,332,534 | -0.18(-0.93%) |
May 24, 2023 | 19.59 | 19.59 | 19.40 | 19.42 | 1,623,702 | -0.16(-0.82%) |
May 23, 2023 | 19.53 | 19.61 | 19.48 | 19.58 | 685,995 | +0.02(+0.13%) |
May 22, 2023 | 19.56 | 19.62 | 19.53 | 19.55 | 1,222,668 | -0.04(-0.20%) |
May 19, 2023 | 19.45 | 19.67 | 19.41 | 19.59 | 1,517,023 | +0.18(+0.95%) |
May 18, 2023 | 19.44 | 19.46 | 19.36 | 19.41 | 1,369,291 | -0.25(-1.30%) |
May 17, 2023 | 19.67 | 19.69 | 19.59 | 19.66 | 1,568,559 | -0.07(-0.33%) |
May 16, 2023 | 19.92 | 19.93 | 19.69 | 19.73 | 1,145,913 | -0.25(-1.25%) |
May 15, 2023 | 19.99 | 20.05 | 19.97 | 19.98 | 765,606 | +0.04(+0.20%) |
May 12, 2023 | 20.01 | 20.05 | 19.92 | 19.94 | 461,386 | -0.03(-0.15%) |
May 11, 2023 | 20.11 | 20.14 | 19.95 | 19.97 | 960,122 | -0.17(-0.84%) |
May 10, 2023 | 20.17 | 20.23 | 20.05 | 20.14 | 549,893 | -0.03(-0.15%) |
May 09, 2023 | 20.08 | 20.20 | 20.07 | 20.17 | 246,943 | +0.14(+0.70%) |
May 08, 2023 | 20.05 | 20.12 | 20.01 | 20.03 | 469,339 | +0.02(+0.10%) |
May 05, 2023 | 19.92 | 20.02 | 19.82 | 20.01 | 2,223,066 | -0.31(-1.53%) |
May 04, 2023 | 20.16 | 20.43 | 20.15 | 20.32 | 2,329,771 | +0.14(+0.72%) |
May 03, 2023 | 20.01 | 20.19 | 19.94 | 20.18 | 2,070,861 | +0.16(+0.82%) |
May 02, 2023 | 19.71 | 20.02 | 19.70 | 20.01 | 1,248,127 | +0.38(+1.91%) |
May 01, 2023 | 19.86 | 19.87 | 19.63 | 19.64 | 1,278,046 | -0.09(-0.48%) |
Apr 28, 2023 | 19.72 | 19.78 | 19.65 | 19.73 | 922,220 | +0.02(+0.08%) |
Apr 27, 2023 | 19.63 | 19.75 | 19.57 | 19.71 | 1,263,765 | +0.00(+0.00%) |
Apr 26, 2023 | 19.92 | 19.92 | 19.68 | 19.71 | 1,368,417 | -0.11(-0.55%) |
Apr 25, 2023 | 19.73 | 19.88 | 19.67 | 19.82 | 3,291,005 | +0.10(+0.51%) |
Apr 24, 2023 | 19.64 | 19.75 | 19.59 | 19.73 | 2,763,777 | +0.07(+0.33%) |
Apr 21, 2023 | 19.74 | 19.82 | 19.55 | 19.66 | 3,029,524 | -0.21(-1.06%) |
Apr 20, 2023 | 19.86 | 19.95 | 19.82 | 19.87 | 2,509,097 | +0.10(+0.48%) |
Apr 19, 2023 | 19.68 | 19.81 | 19.66 | 19.77 | 2,379,667 | -0.10(-0.50%) |
Apr 18, 2023 | 19.77 | 19.95 | 19.75 | 19.88 | 2,330,783 | +0.07(+0.38%) |
Apr 17, 2023 | 19.84 | 19.84 | 19.65 | 19.80 | 2,679,954 | -0.09(-0.43%) |
Apr 14, 2023 | 20.08 | 20.11 | 19.77 | 19.89 | 2,197,601 | -0.34(-1.71%) |
Apr 13, 2023 | 20.25 | 20.32 | 20.17 | 20.23 | 2,650,656 | +0.25(+1.25%) |
Apr 12, 2023 | 20.01 | 20.02 | 19.86 | 19.98 | 7,099,526 | +0.11(+0.53%) |
Apr 11, 2023 | 19.84 | 19.90 | 19.81 | 19.88 | 1,930,124 | +0.12(+0.63%) |
Apr 10, 2023 | 19.76 | 19.78 | 19.66 | 19.75 | 1,993,116 | -0.14(-0.70%) |
Apr 06, 2023 | 19.94 | 19.99 | 19.85 | 19.89 | 3,308,715 | -0.15(-0.75%) |
Apr 05, 2023 | 20.10 | 20.15 | 19.93 | 20.04 | 2,336,009 | -0.02(-0.07%) |
Apr 04, 2023 | 19.72 | 20.09 | 19.70 | 20.05 | 2,775,577 | +0.36(+1.85%) |
Apr 03, 2023 | 19.62 | 19.75 | 19.56 | 19.69 | 2,613,571 | +0.14(+0.72%) |
Mar 31, 2023 | 19.64 | 19.67 | 19.51 | 19.55 | 1,035,240 | -0.10(-0.51%) |
Mar 30, 2023 | 19.50 | 19.68 | 19.48 | 19.65 | 883,601 | +0.18(+0.92%) |
Mar 29, 2023 | 19.48 | 19.55 | 19.45 | 19.47 | 1,057,652 | -0.10(-0.51%) |
Mar 28, 2023 | 19.46 | 19.59 | 19.43 | 19.57 | 2,625,447 | +0.16(+0.82%) |
Mar 27, 2023 | 19.33 | 19.44 | 19.28 | 19.41 | 2,664,410 | -0.19(-0.97%) |
Mar 24, 2023 | 19.81 | 19.84 | 19.59 | 19.60 | 2,511,723 | -0.21(-1.09%) |
Mar 23, 2023 | 19.63 | 19.87 | 19.59 | 19.82 | 2,614,248 | +0.25(+1.28%) |
Mar 22, 2023 | 19.25 | 19.62 | 19.24 | 19.57 | 2,995,924 | +0.33(+1.69%) |
Mar 21, 2023 | 19.49 | 19.49 | 19.19 | 19.24 | 2,145,123 | -0.37(-1.89%) |
Mar 20, 2023 | 19.66 | 19.68 | 19.50 | 19.61 | 1,755,732 | +0.02(+0.08%) |
Mar 17, 2023 | 19.31 | 19.72 | 19.29 | 19.59 | 2,316,889 | +0.55(+2.89%) |
Mar 16, 2023 | 19.15 | 19.17 | 18.98 | 19.05 | 2,468,057 | +0.04(+0.21%) |
Mar 15, 2023 | 19.08 | 19.21 | 18.93 | 19.00 | 2,525,817 | +0.13(+0.72%) |
Mar 14, 2023 | 18.93 | 18.95 | 18.80 | 18.87 | 1,678,824 | -0.10(-0.53%) |
Mar 13, 2023 | 18.86 | 18.99 | 18.81 | 18.97 | 2,859,365 | +0.42(+2.26%) |
Mar 10, 2023 | 18.34 | 18.55 | 18.34 | 18.55 | 2,207,582 | +0.39(+2.18%) |
Mar 09, 2023 | 18.11 | 18.20 | 18.11 | 18.16 | 1,140,811 | +0.17(+0.95%) |
Mar 08, 2023 | 17.99 | 18.09 | 17.98 | 17.98 | 1,595,856 | -0.00(-0.03%) |
Mar 07, 2023 | 18.17 | 18.18 | 17.98 | 17.99 | 1,637,007 | -0.32(-1.75%) |
Mar 06, 2023 | 18.38 | 18.39 | 18.30 | 18.31 | 1,424,286 | -0.10(-0.52%) |
Mar 03, 2023 | 18.29 | 18.41 | 18.25 | 18.41 | 1,554,631 | +0.20(+1.07%) |
Mar 02, 2023 | 18.18 | 18.24 | 18.17 | 18.21 | 474,065 | -0.01(-0.05%) |
Mar 01, 2023 | 18.24 | 18.30 | 18.20 | 18.22 | 448,014 | +0.10(+0.55%) |
Feb 28, 2023 | 18.01 | 18.17 | 17.98 | 18.12 | 487,827 | +0.10(+0.53%) |
Feb 27, 2023 | 18.02 | 18.06 | 17.98 | 18.02 | 559,715 | +0.06(+0.36%) |
Feb 24, 2023 | 17.97 | 18.01 | 17.94 | 17.96 | 614,238 | -0.12(-0.69%) |
Feb 23, 2023 | 18.11 | 18.13 | 18.04 | 18.09 | 837,319 | -0.00(-0.03%) |
Feb 22, 2023 | 18.22 | 18.23 | 18.08 | 18.09 | 8,822,983 | -0.11(-0.60%) |
Feb 21, 2023 | 18.26 | 18.29 | 18.17 | 18.20 | 465,986 | -0.07(-0.36%) |
Feb 17, 2023 | 18.11 | 18.29 | 18.09 | 18.27 | 757,861 | +0.05(+0.30%) |
Feb 16, 2023 | 18.16 | 18.31 | 18.13 | 18.21 | 986,986 | -0.02(-0.08%) |
Feb 15, 2023 | 18.19 | 18.24 | 18.15 | 18.23 | 1,251,082 | -0.17(-0.95%) |
Feb 14, 2023 | 18.34 | 18.50 | 18.29 | 18.40 | 2,583,741 | +0.02(+0.11%) |
Feb 13, 2023 | 18.41 | 18.44 | 18.36 | 18.38 | 780,311 | -0.11(-0.59%) |
Feb 10, 2023 | 18.52 | 18.52 | 18.41 | 18.49 | 799,987 | +0.04(+0.19%) |
Feb 09, 2023 | 18.72 | 18.72 | 18.44 | 18.45 | 831,709 | -0.15(-0.78%) |
Feb 08, 2023 | 18.67 | 18.66 | 18.54 | 18.60 | 438,702 | +0.05(+0.24%) |
Feb 07, 2023 | 18.52 | 18.68 | 18.51 | 18.55 | 789,589 | +0.02(+0.08%) |
Feb 06, 2023 | 18.57 | 18.60 | 18.48 | 18.54 | 8,385,405 | +0.04(+0.22%) |
Feb 03, 2023 | 18.66 | 18.70 | 18.46 | 18.50 | 1,324,940 | -0.47(-2.48%) |
Feb 02, 2023 | 19.32 | 19.32 | 18.96 | 18.97 | 1,374,967 | -0.41(-2.09%) |
Feb 01, 2023 | 19.17 | 19.39 | 19.06 | 19.38 | 1,235,179 | +0.25(+1.28%) |
Jan 31, 2023 | 19.08 | 19.16 | 19.05 | 19.13 | 674,505 | +0.06(+0.31%) |
Jan 30, 2023 | 19.12 | 19.14 | 19.05 | 19.07 | 691,243 | -0.05(-0.26%) |
Jan 27, 2023 | 19.12 | 19.17 | 19.02 | 19.12 | 744,831 | -0.02(-0.11%) |
Jan 26, 2023 | 19.22 | 19.22 | 19.04 | 19.14 | 642,602 | -0.18(-0.91%) |
Jan 25, 2023 | 19.13 | 19.32 | 19.13 | 19.32 | 731,490 | +0.09(+0.47%) |
Jan 24, 2023 | 19.15 | 19.23 | 19.04 | 19.23 | 483,580 | +0.07(+0.34%) |
Jan 23, 2023 | 19.02 | 19.17 | 18.98 | 19.16 | 463,376 | +0.04(+0.18%) |
Jan 20, 2023 | 19.09 | 19.16 | 19.06 | 19.12 | 446,329 | -0.06(-0.31%) |
Jan 19, 2023 | 19.02 | 19.20 | 19.00 | 19.18 | 716,923 | +0.30(+1.59%) |
Jan 18, 2023 | 19.07 | 19.10 | 18.87 | 18.89 | 733,935 | -0.05(-0.29%) |
Jan 17, 2023 | 19.01 | 19.01 | 18.89 | 18.94 | 447,990 | -0.12(-0.63%) |
Jan 13, 2023 | 18.88 | 19.07 | 18.87 | 19.06 | 892,787 | +0.22(+1.17%) |
Jan 12, 2023 | 18.77 | 18.84 | 18.66 | 18.84 | 624,964 | +0.22(+1.18%) |
Jan 11, 2023 | 18.64 | 18.64 | 18.53 | 18.62 | 594,726 | -0.02(-0.08%) |
Jan 10, 2023 | 18.63 | 18.66 | 18.57 | 18.64 | 344,330 | +0.07(+0.38%) |
Jan 09, 2023 | 18.62 | 18.66 | 18.55 | 18.57 | 675,083 | +0.05(+0.24%) |
Jan 06, 2023 | 18.32 | 18.55 | 18.27 | 18.52 | 659,832 | +0.33(+1.81%) |
Jan 05, 2023 | 18.22 | 18.23 | 18.11 | 18.19 | 195,177 | -0.22(-1.20%) |
Jan 04, 2023 | 18.43 | 18.45 | 18.34 | 18.41 | 185,055 | +0.17(+0.93%) |
Jan 03, 2023 | 18.27 | 18.35 | 18.14 | 18.24 | 319,799 | +0.15(+0.83%) |
Dec 30, 2022 | 18.06 | 18.11 | 18.00 | 18.09 | 138,431 | +0.09(+0.47%) |
Dec 29, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 270,113 | +0.11(+0.59%) |
Dec 28, 2022 | 17.91 | 17.95 | 17.83 | 17.90 | 369,174 | -0.09(-0.47%) |
Dec 27, 2022 | 17.90 | 18.19 | 17.90 | 17.98 | 362,306 | +0.15(+0.84%) |
Dec 23, 2022 | 17.80 | 17.89 | 17.78 | 17.84 | 341,142 | +0.05(+0.31%) |
Dec 22, 2022 | 17.89 | 17.89 | 17.71 | 17.78 | 598,809 | -0.22(-1.22%) |
Dec 21, 2022 | 18.02 | 18.09 | 17.99 | 18.00 | 379,532 | -0.04(-0.19%) |
Dec 20, 2022 | 17.93 | 18.08 | 17.92 | 18.04 | 609,869 | +0.30(+1.72%) |
Dec 19, 2022 | 17.77 | 17.82 | 17.71 | 17.73 | 329,164 | -0.05(-0.31%) |
Dec 16, 2022 | 17.70 | 17.81 | 17.69 | 17.79 | 742,185 | +0.16(+0.88%) |
Dec 15, 2022 | 17.68 | 17.72 | 17.61 | 17.63 | 224,202 | -0.30(-1.65%) |
Dec 14, 2022 | 17.96 | 18.00 | 17.83 | 17.93 | 451,340 | -0.04(-0.19%) |
Dec 13, 2022 | 18.04 | 18.10 | 17.92 | 17.96 | 419,623 | +0.30(+1.70%) |
Dec 12, 2022 | 17.75 | 17.76 | 17.64 | 17.66 | 220,355 | -0.15(-0.84%) |
Dec 09, 2022 | 17.84 | 17.91 | 17.78 | 17.81 | 474,934 | +0.06(+0.37%) |
Dec 08, 2022 | 17.76 | 17.81 | 17.71 | 17.75 | 472,326 | +0.02(+0.08%) |
Dec 07, 2022 | 17.65 | 17.77 | 17.62 | 17.73 | 865,587 | +0.16(+0.88%) |
Dec 06, 2022 | 17.62 | 17.65 | 17.54 | 17.57 | 608,642 | +0.04(+0.26%) |
Dec 05, 2022 | 17.76 | 17.77 | 17.52 | 17.53 | 1,256,622 | -0.30(-1.71%) |
Dec 02, 2022 | 17.72 | 17.86 | 17.67 | 17.84 | 990,423 | -0.05(-0.31%) |
Dec 01, 2022 | 17.85 | 17.91 | 17.80 | 17.89 | 3,188,778 | +0.33(+1.88%) |
Nov 30, 2022 | 17.44 | 17.57 | 17.32 | 17.56 | 3,784,948 | +0.21(+1.21%) |
Nov 29, 2022 | 17.34 | 17.45 | 17.34 | 17.35 | 2,029,887 | +0.09(+0.52%) |
Nov 28, 2022 | 17.36 | 17.39 | 17.26 | 17.26 | 3,018,292 | -0.13(-0.78%) |
Nov 25, 2022 | 17.36 | 17.42 | 17.36 | 17.39 | 1,052,191 | +0.02(+0.09%) |
Nov 23, 2022 | 17.23 | 17.40 | 17.22 | 17.38 | 2,783,475 | +0.11(+0.64%) |
Nov 22, 2022 | 17.30 | 17.34 | 17.24 | 17.27 | 1,722,580 | +0.02(+0.09%) |
Nov 21, 2022 | 17.32 | 17.32 | 17.19 | 17.25 | 1,035,582 | -0.10(-0.55%) |
Nov 18, 2022 | 17.43 | 17.45 | 17.34 | 17.35 | 1,968,666 | -0.12(-0.72%) |
Nov 17, 2022 | 17.47 | 17.50 | 17.42 | 17.48 | 1,521,201 | -0.13(-0.74%) |
Nov 16, 2022 | 17.64 | 17.66 | 17.57 | 17.61 | 2,226,724 | -0.04(-0.23%) |
Nov 15, 2022 | 17.63 | 17.72 | 17.54 | 17.64 | 3,244,612 | +0.07(+0.37%) |
Nov 14, 2022 | 17.50 | 17.62 | 17.50 | 17.58 | 1,826,584 | +0.04(+0.23%) |
Nov 11, 2022 | 17.48 | 17.55 | 17.43 | 17.54 | 2,085,268 | +0.11(+0.66%) |
Nov 10, 2022 | 17.32 | 17.43 | 17.24 | 17.43 | 1,503,233 | +0.51(+3.02%) |
Nov 09, 2022 | 16.99 | 17.09 | 16.89 | 16.91 | 1,868,175 | -0.07(-0.44%) |
Nov 08, 2022 | 16.64 | 17.04 | 16.63 | 16.99 | 3,309,343 | +0.38(+2.26%) |
Nov 07, 2022 | 16.66 | 16.69 | 16.61 | 16.61 | 719,706 | -0.07(-0.39%) |
Nov 04, 2022 | 16.52 | 16.69 | 16.50 | 16.68 | 1,295,994 | +0.50(+3.06%) |
Nov 03, 2022 | 16.07 | 16.20 | 16.05 | 16.18 | 1,316,809 | -0.05(-0.34%) |
Nov 02, 2022 | 16.44 | 16.23 | 16.24 | 1,990,394 | -0.12(-0.70%) | |
Nov 01, 2022 | 16.39 | 16.42 | 16.30 | 16.36 | 906,109 | +0.16(+0.99%) |
Oct 31, 2022 | 16.23 | 16.30 | 16.20 | 16.20 | 622,924 | -0.13(-0.80%) |
Oct 28, 2022 | 16.31 | 16.35 | 16.25 | 16.32 | 492,496 | -0.17(-1.03%) |
Oct 27, 2022 | 16.50 | 16.53 | 16.44 | 16.50 | 556,599 | -0.02(-0.15%) |
Oct 26, 2022 | 16.50 | 16.59 | 16.50 | 16.52 | 534,674 | +0.11(+0.67%) |
Oct 25, 2022 | 16.41 | 16.49 | 16.39 | 16.41 | 633,233 | +0.03(+0.18%) |
Oct 24, 2022 | 16.35 | 16.41 | 16.32 | 16.38 | 446,331 | -0.05(-0.30%) |
Oct 21, 2022 | 16.20 | 16.45 | 16.18 | 16.43 | 570,827 | +0.28(+1.75%) |
Oct 20, 2022 | 16.20 | 16.33 | 16.12 | 16.15 | 579,442 | -0.01(-0.09%) |
Oct 19, 2022 | 16.21 | 16.25 | 16.15 | 16.16 | 711,450 | -0.22(-1.36%) |
Oct 18, 2022 | 16.43 | 16.43 | 16.34 | 16.39 | 521,512 | +0.04(+0.21%) |
Oct 17, 2022 | 16.52 | 16.55 | 16.34 | 16.35 | 461,965 | +0.05(+0.28%) |
Oct 14, 2022 | 16.42 | 16.43 | 16.28 | 16.30 | 525,706 | -0.21(-1.27%) |
Oct 13, 2022 | 16.36 | 16.60 | 16.30 | 16.52 | 490,185 | -0.11(-0.66%) |
Oct 12, 2022 | 16.57 | 16.65 | 16.55 | 16.62 | 118,913 | +0.09(+0.51%) |
Oct 11, 2022 | 16.57 | 16.71 | 16.52 | 16.54 | 184,319 | -0.03(-0.18%) |
Oct 10, 2022 | 16.62 | 16.65 | 16.54 | 16.57 | 147,586 | -0.25(-1.52%) |
Oct 07, 2022 | 16.88 | 16.94 | 16.81 | 16.82 | 79,806 | -0.19(-1.12%) |
Oct 06, 2022 | 16.99 | 17.03 | 16.95 | 17.02 | 85,231 | -0.02(-0.09%) |
Oct 05, 2022 | 16.98 | 17.06 | 16.89 | 17.03 | 188,614 | -0.09(-0.53%) |
Oct 04, 2022 | 16.97 | 17.16 | 16.93 | 17.12 | 313,926 | +0.25(+1.45%) |
Oct 03, 2022 | 16.56 | 16.89 | 16.55 | 16.88 | 585,071 | +0.38(+2.30%) |
Sep 30, 2022 | 16.52 | 16.62 | 16.48 | 16.50 | 347,245 | +0.02(+0.09%) |
Sep 29, 2022 | 16.43 | 16.52 | 16.33 | 16.48 | 1,320,875 | +0.00(+0.00%) |
Sep 28, 2022 | 16.33 | 16.51 | 16.31 | 16.48 | 1,284,399 | +0.33(+2.04%) |
Sep 27, 2022 | 16.23 | 16.28 | 16.14 | 16.15 | 2,775,314 | +0.03(+0.19%) |
Sep 26, 2022 | 16.32 | 16.35 | 16.09 | 16.12 | 1,848,246 | -0.19(-1.16%) |
Sep 23, 2022 | 16.40 | 16.41 | 16.27 | 16.31 | 1,895,207 | -0.28(-1.69%) |
Sep 22, 2022 | 16.65 | 16.67 | 16.55 | 16.59 | 977,707 | -0.01(-0.06%) |
Sep 21, 2022 | 16.62 | 16.75 | 16.42 | 16.60 | 1,958,179 | +0.08(+0.45%) |
Sep 20, 2022 | 16.52 | 16.54 | 16.48 | 16.52 | 504,437 | -0.09(-0.51%) |
Sep 19, 2022 | 16.50 | 16.63 | 16.50 | 16.61 | 1,064,219 | +0.00(+0.00%) |
Sep 16, 2022 | 16.48 | 16.68 | 16.45 | 16.61 | 1,352,178 | +0.09(+0.54%) |
Sep 15, 2022 | 16.71 | 16.79 | 16.48 | 16.52 | 999,657 | -0.31(-1.84%) |
Sep 14, 2022 | 16.90 | 16.94 | 16.81 | 16.83 | 429,994 | -0.06(-0.36%) |
Sep 13, 2022 | 16.88 | 16.96 | 16.88 | 16.89 | 1,673,008 | -0.23(-1.34%) |
Sep 12, 2022 | 17.17 | 17.22 | 17.11 | 17.12 | 1,994,037 | +0.09(+0.50%) |
Sep 09, 2022 | 17.02 | 17.08 | 16.99 | 17.04 | 1,364,934 | +0.09(+0.50%) |
Sep 08, 2022 | 17.01 | 17.04 | 16.91 | 16.95 | 1,238,174 | -0.10(-0.59%) |
Sep 07, 2022 | 16.85 | 17.07 | 16.85 | 17.05 | 2,037,697 | +0.18(+1.04%) |
Sep 06, 2022 | 16.96 | 16.98 | 16.86 | 16.88 | 1,119,604 | -0.09(-0.56%) |
Sep 02, 2022 | 16.98 | 17.05 | 16.96 | 16.97 | 6,593,755 | +0.15(+0.89%) |
Sep 01, 2022 | 16.85 | 16.88 | 16.76 | 16.82 | 2,419,532 | -0.15(-0.88%) |
Aug 31, 2022 | 17.00 | 17.11 | 16.97 | 16.97 | 1,709,369 | -0.14(-0.82%) |
Aug 30, 2022 | 17.20 | 17.20 | 17.09 | 17.11 | 1,931,226 | -0.14(-0.81%) |
Aug 29, 2022 | 17.25 | 17.33 | 17.23 | 17.25 | 937,652 | +0.01(+0.06%) |
Aug 26, 2022 | 17.39 | 17.43 | 17.21 | 17.24 | 3,454,065 | -0.21(-1.20%) |
Aug 25, 2022 | 17.47 | 17.47 | 17.39 | 17.45 | 1,666,760 | +0.05(+0.29%) |
Aug 24, 2022 | 17.32 | 17.43 | 17.31 | 17.40 | 1,638,798 | +0.05(+0.29%) |
Aug 23, 2022 | 17.26 | 17.41 | 17.25 | 17.35 | 5,518,915 | +0.12(+0.70%) |
Aug 22, 2022 | 17.23 | 17.27 | 17.20 | 17.23 | 939,272 | -0.10(-0.58%) |
Aug 19, 2022 | 17.43 | 17.43 | 17.33 | 17.33 | 756,794 | -0.14(-0.80%) |
Aug 18, 2022 | 17.54 | 17.57 | 17.43 | 17.47 | 1,221,555 | -0.05(-0.26%) |
Aug 17, 2022 | 17.61 | 17.61 | 17.48 | 17.52 | 1,324,006 | -0.11(-0.65%) |
Aug 16, 2022 | 17.61 | 17.66 | 17.61 | 17.63 | 729,738 | -0.03(-0.17%) |
Aug 15, 2022 | 17.68 | 17.71 | 17.62 | 17.66 | 877,357 | -0.23(-1.26%) |
Aug 12, 2022 | 17.80 | 17.89 | 17.78 | 17.89 | 1,034,106 | +0.16(+0.90%) |
Aug 11, 2022 | 17.80 | 17.85 | 17.72 | 17.73 | 662,769 | -0.04(-0.25%) |
Aug 10, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 880,824 | -0.04(-0.22%) |
Aug 09, 2022 | 17.85 | 17.87 | 17.77 | 17.81 | 637,926 | +0.06(+0.34%) |
Aug 08, 2022 | 17.68 | 17.77 | 17.68 | 17.75 | 686,610 | +0.15(+0.85%) |
Aug 05, 2022 | 17.53 | 17.66 | 17.53 | 17.60 | 1,608,547 | -0.21(-1.18%) |
Aug 04, 2022 | 17.65 | 17.82 | 17.62 | 17.81 | 1,009,713 | +0.29(+1.66%) |
Aug 03, 2022 | 17.55 | 17.56 | 17.42 | 17.52 | 1,329,117 | -0.01(-0.06%) |
Aug 02, 2022 | 17.66 | 17.73 | 17.46 | 17.53 | 12,098,345 | -0.05(-0.28%) |
Aug 01, 2022 | 17.58 | 17.62 | 17.52 | 17.58 | 1,538,542 | +0.09(+0.51%) |
Jul 29, 2022 | 17.46 | 17.54 | 17.40 | 17.49 | 176,631 | +0.06(+0.34%) |
Jul 28, 2022 | 17.40 | 17.44 | 17.35 | 17.43 | 1,172,643 | +0.21(+1.22%) |
Jul 27, 2022 | 17.04 | 17.28 | 17.00 | 17.22 | 960,701 | +0.16(+0.97%) |
Jul 26, 2022 | 17.07 | 17.10 | 17.03 | 17.05 | 319,610 | -0.02(-0.09%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.02 | 17.07 | 550,516 | -0.05(-0.29%) |
Jul 22, 2022 | 17.10 | 17.27 | 17.09 | 17.12 | 1,166,285 | +0.05(+0.26%) |
Jul 21, 2022 | 16.86 | 17.08 | 16.86 | 17.07 | 2,769,015 | +0.23(+1.37%) |
Jul 20, 2022 | 17.02 | 17.02 | 16.84 | 16.84 | 553,304 | -0.15(-0.88%) |
Jul 19, 2022 | 17.00 | 17.03 | 16.98 | 17.00 | 824,952 | +0.04(+0.24%) |
Jul 18, 2022 | 17.05 | 17.09 | 16.95 | 16.95 | 877,634 | +0.01(+0.09%) |
Jul 15, 2022 | 16.95 | 16.96 | 16.87 | 16.94 | 1,279,975 | -0.03(-0.18%) |
Jul 14, 2022 | 16.95 | 17.02 | 16.86 | 16.97 | 1,502,388 | -0.25(-1.42%) |
Jul 13, 2022 | 17.05 | 17.33 | 17.05 | 17.21 | 1,233,078 | +0.08(+0.47%) |
Jul 12, 2022 | 17.17 | 17.21 | 17.12 | 17.14 | 1,028,031 | -0.05(-0.32%) |
Jul 11, 2022 | 17.25 | 17.31 | 17.19 | 17.19 | 1,072,935 | -0.10(-0.58%) |
Jul 08, 2022 | 17.29 | 17.40 | 17.25 | 17.29 | 1,664,706 | +0.00(+0.00%) |
Jul 07, 2022 | 17.30 | 17.36 | 17.27 | 17.29 | 525,849 | +0.02(+0.09%) |
Jul 06, 2022 | 17.50 | 17.53 | 17.20 | 17.27 | 675,481 | -0.28(-1.57%) |
Jul 05, 2022 | 17.82 | 17.82 | 17.51 | 17.55 | 1,494,595 | -0.38(-2.12%) |
Jul 01, 2022 | 17.80 | 17.96 | 17.79 | 17.93 | 816,035 | -0.01(-0.06%) |
Jun 30, 2022 | 18.05 | 18.09 | 17.92 | 17.94 | 1,003,464 | -0.13(-0.72%) |
Jun 29, 2022 | 18.17 | 18.19 | 18.02 | 18.07 | 1,273,049 | -0.00(-0.03%) |
Jun 28, 2022 | 18.12 | 18.12 | 18.06 | 18.07 | 629,212 | -0.03(-0.14%) |
Jun 27, 2022 | 18.18 | 18.19 | 18.09 | 18.10 | 689,296 | -0.02(-0.11%) |
Jun 24, 2022 | 18.13 | 18.18 | 18.09 | 18.12 | 512,564 | -0.02(-0.08%) |
Jun 23, 2022 | 18.25 | 18.33 | 18.10 | 18.14 | 605,734 | -0.11(-0.63%) |
Jun 22, 2022 | 18.27 | 18.35 | 18.23 | 18.25 | 1,310,304 | +0.07(+0.36%) |
Jun 21, 2022 | 18.22 | 18.31 | 18.17 | 18.18 | 957,137 | -0.07(-0.36%) |
Jun 17, 2022 | 18.34 | 18.36 | 18.21 | 18.25 | 1,530,908 | -0.14(-0.79%) |
Jun 16, 2022 | 18.16 | 18.40 | 18.13 | 18.39 | 1,254,431 | +0.20(+1.13%) |
Jun 15, 2022 | 18.15 | 18.29 | 18.02 | 18.19 | 1,233,346 | +0.23(+1.28%) |
Jun 14, 2022 | 18.07 | 18.08 | 17.93 | 17.96 | 962,751 | -0.15(-0.83%) |
Jun 13, 2022 | 18.24 | 18.25 | 18.07 | 18.11 | 2,131,129 | -0.48(-2.61%) |
Jun 10, 2022 | 18.21 | 18.64 | 18.16 | 18.59 | 3,207,761 | +0.25(+1.36%) |
Jun 09, 2022 | 18.36 | 18.38 | 18.28 | 18.34 | 1,205,939 | -0.05(-0.27%) |
Jun 08, 2022 | 18.41 | 18.47 | 18.39 | 18.39 | 792,306 | -0.03(-0.14%) |
Jun 07, 2022 | 18.33 | 18.43 | 18.32 | 18.42 | 1,246,046 | +0.12(+0.66%) |
Jun 06, 2022 | 18.41 | 18.42 | 18.29 | 18.30 | 837,705 | -0.08(-0.44%) |
Jun 03, 2022 | 18.49 | 18.53 | 18.35 | 18.38 | 3,588,426 | -0.19(-1.00%) |
Jun 02, 2022 | 18.49 | 18.58 | 18.48 | 18.57 | 743,849 | +0.22(+1.20%) |