Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.21 | 22.25 | 22.07 | 22.25 | 125,887 | -0.18(-0.81%) |
May 30, 2023 | 22.58 | 22.58 | 22.37 | 22.43 | 138,144 | -0.08(-0.34%) |
May 26, 2023 | 22.43 | 22.56 | 22.43 | 22.50 | 100,986 | +0.14(+0.64%) |
May 25, 2023 | 22.47 | 22.47 | 22.29 | 22.36 | 117,134 | -0.18(-0.80%) |
May 24, 2023 | 22.68 | 22.68 | 22.52 | 22.54 | 176,890 | -0.25(-1.09%) |
May 23, 2023 | 22.93 | 22.93 | 22.79 | 22.79 | 110,619 | -0.25(-1.08%) |
May 22, 2023 | 23.03 | 23.09 | 23.01 | 23.04 | 79,177 | +0.01(+0.05%) |
May 19, 2023 | 23.00 | 23.09 | 22.98 | 23.03 | 79,711 | +0.12(+0.54%) |
May 18, 2023 | 22.99 | 22.99 | 22.81 | 22.90 | 124,352 | -0.16(-0.70%) |
May 17, 2023 | 23.01 | 23.07 | 22.92 | 23.07 | 117,299 | +0.10(+0.41%) |
May 16, 2023 | 23.18 | 23.22 | 22.97 | 22.97 | 105,241 | -0.29(-1.23%) |
May 15, 2023 | 23.18 | 23.29 | 23.13 | 23.26 | 125,355 | +0.19(+0.83%) |
May 12, 2023 | 23.15 | 23.17 | 22.99 | 23.07 | 149,372 | -0.03(-0.12%) |
May 11, 2023 | 23.09 | 23.11 | 22.94 | 23.09 | 150,665 | -0.20(-0.86%) |
May 10, 2023 | 23.38 | 23.38 | 23.17 | 23.30 | 163,536 | -0.10(-0.45%) |
May 09, 2023 | 23.30 | 23.41 | 23.27 | 23.40 | 82,728 | -0.06(-0.24%) |
May 08, 2023 | 23.55 | 23.55 | 23.43 | 23.46 | 87,218 | +0.01(+0.04%) |
May 05, 2023 | 23.27 | 23.48 | 23.23 | 23.45 | 76,755 | +0.27(+1.15%) |
May 04, 2023 | 23.09 | 23.23 | 23.09 | 23.18 | 124,494 | +0.04(+0.17%) |
May 03, 2023 | 23.10 | 23.28 | 23.10 | 23.14 | 88,423 | +0.08(+0.33%) |
May 02, 2023 | 23.10 | 23.10 | 22.95 | 23.07 | 101,100 | -0.18(-0.78%) |
May 01, 2023 | 23.31 | 23.35 | 23.24 | 23.25 | 115,222 | -0.02(-0.08%) |
Apr 28, 2023 | 23.19 | 23.30 | 23.14 | 23.27 | 113,850 | -0.05(-0.20%) |
Apr 27, 2023 | 23.17 | 23.31 | 23.14 | 23.31 | 171,207 | +0.24(+1.03%) |
Apr 26, 2023 | 23.19 | 23.20 | 23.03 | 23.08 | 186,357 | +0.07(+0.29%) |
Apr 25, 2023 | 23.18 | 23.18 | 22.98 | 23.01 | 144,816 | -0.22(-0.94%) |
Apr 24, 2023 | 23.24 | 23.25 | 23.17 | 23.23 | 154,262 | +0.03(+0.12%) |
Apr 21, 2023 | 23.20 | 23.20 | 23.05 | 23.20 | 104,466 | +0.04(+0.16%) |
Apr 20, 2023 | 23.17 | 23.24 | 23.13 | 23.16 | 100,502 | +0.02(+0.08%) |
Apr 19, 2023 | 23.18 | 23.21 | 23.14 | 23.14 | 284,502 | -0.02(-0.08%) |
Apr 18, 2023 | 23.13 | 23.20 | 23.12 | 23.16 | 279,315 | +0.08(+0.33%) |
Apr 17, 2023 | 23.03 | 23.09 | 22.99 | 23.09 | 242,315 | +0.08(+0.33%) |
Apr 14, 2023 | 23.17 | 23.17 | 22.94 | 23.01 | 177,112 | -0.20(-0.85%) |
Apr 13, 2023 | 23.17 | 23.23 | 23.10 | 23.21 | 161,456 | +0.15(+0.65%) |
Apr 12, 2023 | 23.14 | 23.18 | 23.03 | 23.06 | 104,355 | +0.12(+0.54%) |
Apr 11, 2023 | 22.89 | 22.96 | 22.87 | 22.93 | 110,781 | +0.12(+0.54%) |
Apr 10, 2023 | 22.71 | 22.90 | 22.66 | 22.81 | 235,938 | +0.02(+0.08%) |
Apr 06, 2023 | 22.68 | 22.83 | 22.68 | 22.79 | 72,941 | +0.11(+0.50%) |
Apr 05, 2023 | 22.68 | 22.68 | 22.58 | 22.68 | 163,740 | -0.01(-0.04%) |
Apr 04, 2023 | 22.67 | 22.74 | 22.64 | 22.68 | 145,740 | +0.00(+0.00%) |
Apr 03, 2023 | 22.54 | 22.69 | 22.51 | 22.68 | 212,025 | +0.15(+0.68%) |
Mar 31, 2023 | 22.54 | 22.57 | 22.48 | 22.53 | 124,331 | +0.10(+0.47%) |
Mar 30, 2023 | 22.42 | 22.47 | 22.38 | 22.43 | 122,925 | +0.22(+0.99%) |
Mar 29, 2023 | 22.20 | 22.27 | 22.19 | 22.21 | 153,649 | +0.13(+0.60%) |
Mar 28, 2023 | 22.04 | 22.09 | 21.99 | 22.07 | 93,856 | +0.06(+0.26%) |
Mar 27, 2023 | 21.98 | 22.02 | 21.91 | 22.02 | 100,543 | +0.13(+0.61%) |
Mar 24, 2023 | 21.82 | 21.88 | 21.70 | 21.88 | 77,066 | -0.06(-0.26%) |
Mar 23, 2023 | 22.01 | 22.15 | 21.86 | 21.94 | 325,138 | +0.05(+0.22%) |
Mar 22, 2023 | 21.96 | 22.20 | 21.87 | 21.89 | 85,304 | +0.00(+0.00%) |
Mar 21, 2023 | 21.87 | 21.97 | 21.84 | 21.89 | 90,590 | +0.15(+0.70%) |
Mar 20, 2023 | 21.69 | 21.83 | 21.64 | 21.74 | 210,226 | +0.27(+1.24%) |
Mar 17, 2023 | 21.65 | 21.65 | 21.42 | 21.47 | 449,603 | -0.16(-0.75%) |
Mar 16, 2023 | 21.31 | 21.67 | 21.31 | 21.64 | 107,862 | +0.20(+0.93%) |
Mar 15, 2023 | 21.45 | 21.49 | 21.23 | 21.44 | 421,975 | -0.50(-2.26%) |
Mar 14, 2023 | 21.83 | 21.93 | 21.77 | 21.93 | 175,061 | +0.28(+1.28%) |
Mar 13, 2023 | 21.66 | 21.81 | 21.60 | 21.66 | 283,800 | +0.00(+0.00%) |
Mar 10, 2023 | 21.84 | 21.92 | 21.66 | 21.66 | 196,348 | -0.14(-0.66%) |
Mar 09, 2023 | 21.90 | 21.98 | 21.74 | 21.80 | 313,849 | -0.07(-0.31%) |
Mar 08, 2023 | 21.86 | 21.94 | 21.82 | 21.86 | 140,576 | +0.05(+0.22%) |
Mar 07, 2023 | 22.15 | 22.16 | 21.76 | 21.82 | 369,236 | -0.37(-1.68%) |
Mar 06, 2023 | 22.21 | 22.26 | 22.16 | 22.19 | 132,172 | -0.08(-0.34%) |
Mar 03, 2023 | 22.11 | 22.30 | 22.10 | 22.27 | 163,617 | +0.20(+0.91%) |
Mar 02, 2023 | 21.95 | 22.08 | 21.89 | 22.07 | 122,671 | +0.09(+0.39%) |
Mar 01, 2023 | 22.01 | 22.01 | 21.88 | 21.98 | 154,551 | +0.11(+0.52%) |
Feb 28, 2023 | 22.01 | 22.01 | 21.81 | 21.86 | 114,079 | -0.17(-0.78%) |
Feb 27, 2023 | 22.08 | 22.11 | 22.02 | 22.04 | 226,791 | +0.09(+0.39%) |
Feb 24, 2023 | 21.93 | 21.98 | 21.84 | 21.95 | 274,925 | -0.28(-1.24%) |
Feb 23, 2023 | 22.27 | 22.27 | 22.07 | 22.23 | 150,359 | +0.01(+0.04%) |
Feb 22, 2023 | 22.32 | 22.32 | 22.16 | 22.22 | 125,225 | -0.10(-0.47%) |
Feb 21, 2023 | 22.42 | 22.47 | 22.28 | 22.32 | 277,661 | -0.13(-0.59%) |
Feb 17, 2023 | 22.26 | 22.47 | 22.23 | 22.46 | 182,508 | +0.12(+0.56%) |
Feb 16, 2023 | 22.25 | 22.44 | 22.20 | 22.33 | 138,530 | -0.04(-0.17%) |
Feb 15, 2023 | 22.29 | 22.39 | 22.21 | 22.37 | 148,509 | -0.08(-0.34%) |
Feb 14, 2023 | 22.39 | 22.54 | 22.29 | 22.45 | 230,066 | +0.02(+0.08%) |
Feb 13, 2023 | 22.29 | 22.43 | 22.27 | 22.43 | 174,401 | +0.19(+0.86%) |
Feb 10, 2023 | 22.25 | 22.26 | 22.13 | 22.24 | 274,728 | +0.01(+0.04%) |
Feb 09, 2023 | 22.42 | 22.43 | 22.20 | 22.23 | 271,053 | -0.02(-0.09%) |
Feb 08, 2023 | 22.34 | 22.36 | 22.21 | 22.25 | 151,868 | -0.13(-0.60%) |
Feb 07, 2023 | 22.20 | 22.42 | 22.12 | 22.38 | 201,046 | +0.04(+0.17%) |
Feb 06, 2023 | 22.35 | 22.36 | 22.23 | 22.34 | 189,849 | -0.14(-0.64%) |
Feb 03, 2023 | 22.55 | 22.63 | 22.43 | 22.48 | 227,251 | -0.30(-1.30%) |
Feb 02, 2023 | 22.81 | 22.90 | 22.62 | 22.78 | 380,686 | -0.07(-0.29%) |
Feb 01, 2023 | 22.75 | 22.92 | 22.52 | 22.85 | 312,529 | +0.10(+0.42%) |
Jan 31, 2023 | 22.64 | 22.76 | 22.51 | 22.75 | 385,515 | +0.11(+0.51%) |
Jan 30, 2023 | 22.70 | 22.75 | 22.63 | 22.64 | 278,290 | -0.14(-0.63%) |
Jan 27, 2023 | 22.79 | 22.86 | 22.68 | 22.78 | 218,257 | -0.15(-0.66%) |
Jan 26, 2023 | 22.94 | 22.94 | 22.78 | 22.93 | 198,980 | +0.05(+0.21%) |
Jan 25, 2023 | 22.70 | 22.89 | 22.66 | 22.89 | 219,574 | +0.08(+0.33%) |
Jan 24, 2023 | 22.75 | 22.81 | 22.62 | 22.81 | 462,541 | +0.04(+0.17%) |
Jan 23, 2023 | 22.68 | 22.80 | 22.63 | 22.77 | 498,350 | +0.00(+0.00%) |
Jan 20, 2023 | 22.64 | 22.78 | 22.52 | 22.77 | 413,069 | +0.13(+0.59%) |
Jan 19, 2023 | 22.48 | 22.64 | 22.45 | 22.64 | 481,680 | +0.16(+0.72%) |
Jan 18, 2023 | 22.79 | 22.81 | 22.48 | 22.48 | 229,623 | -0.15(-0.67%) |
Jan 17, 2023 | 22.55 | 22.65 | 22.51 | 22.63 | 2,421,582 | +0.15(+0.68%) |
Jan 13, 2023 | 22.28 | 22.50 | 22.28 | 22.48 | 279,575 | +0.05(+0.21%) |
Jan 12, 2023 | 22.30 | 22.46 | 22.10 | 22.43 | 232,787 | +0.30(+1.34%) |
Jan 11, 2023 | 22.09 | 22.13 | 22.01 | 22.13 | 503,454 | +0.04(+0.17%) |
Jan 10, 2023 | 22.05 | 22.09 | 21.96 | 22.09 | 564,202 | +0.05(+0.22%) |
Jan 09, 2023 | 22.13 | 22.22 | 22.04 | 22.05 | 320,850 | +0.02(+0.09%) |
Jan 06, 2023 | 21.68 | 22.05 | 21.56 | 22.03 | 262,335 | +0.47(+2.17%) |
Jan 05, 2023 | 21.59 | 21.61 | 21.48 | 21.56 | 273,966 | -0.23(-1.05%) |
Jan 04, 2023 | 21.77 | 21.84 | 21.64 | 21.79 | 302,254 | +0.31(+1.47%) |
Jan 03, 2023 | 21.51 | 21.59 | 21.38 | 21.47 | 458,655 | +0.10(+0.45%) |
Dec 30, 2022 | 21.45 | 21.50 | 21.29 | 21.38 | 222,959 | -0.15(-0.71%) |
Dec 29, 2022 | 21.49 | 21.59 | 21.47 | 21.53 | 190,688 | +0.25(+1.16%) |
Dec 28, 2022 | 21.54 | 21.54 | 21.27 | 21.28 | 371,660 | -0.17(-0.80%) |
Dec 27, 2022 | 21.40 | 21.52 | 21.40 | 21.45 | 221,047 | +0.06(+0.27%) |
Dec 23, 2022 | 21.29 | 21.41 | 21.25 | 21.40 | 144,152 | +0.13(+0.63%) |
Dec 22, 2022 | 21.29 | 21.29 | 21.08 | 21.26 | 426,902 | -0.11(-0.54%) |
Dec 21, 2022 | 21.28 | 21.43 | 21.25 | 21.38 | 410,610 | +0.21(+0.99%) |
Dec 20, 2022 | 21.14 | 21.25 | 21.11 | 21.17 | 658,237 | +0.09(+0.41%) |
Dec 19, 2022 | 21.24 | 21.25 | 21.04 | 21.08 | 380,690 | -0.10(-0.50%) |
Dec 16, 2022 | 21.19 | 21.29 | 21.10 | 21.19 | 1,645,818 | -0.12(-0.58%) |
Dec 15, 2022 | 21.55 | 21.55 | 21.22 | 21.31 | 433,799 | -0.46(-2.10%) |
Dec 14, 2022 | 21.81 | 21.91 | 21.60 | 21.77 | 386,854 | -0.01(-0.04%) |
Dec 13, 2022 | 22.01 | 22.04 | 21.72 | 21.78 | 305,368 | +0.15(+0.71%) |
Dec 12, 2022 | 21.66 | 21.66 | 21.50 | 21.63 | 164,368 | +0.01(+0.04%) |
Dec 09, 2022 | 21.66 | 21.78 | 21.60 | 21.62 | 272,438 | +0.00(+0.00%) |
Dec 08, 2022 | 21.54 | 21.66 | 21.50 | 21.62 | 76,084 | +0.00(+0.00%) |
Dec 07, 2022 | 21.63 | 21.68 | 21.55 | 21.62 | 473,482 | -0.03(-0.15%) |
Dec 06, 2022 | 21.67 | 21.67 | 21.48 | 21.65 | 513,765 | +0.07(+0.34%) |
Dec 05, 2022 | 21.77 | 21.84 | 21.55 | 21.58 | 96,546 | -0.27(-1.23%) |
Dec 02, 2022 | 21.67 | 21.90 | 21.66 | 21.85 | 105,925 | +0.07(+0.30%) |
Dec 01, 2022 | 21.82 | 21.88 | 21.73 | 21.78 | 164,556 | +0.23(+1.08%) |
Nov 30, 2022 | 21.44 | 21.69 | 21.25 | 21.55 | 234,986 | +0.31(+1.44%) |
Nov 29, 2022 | 21.25 | 21.37 | 21.20 | 21.24 | 98,520 | +0.04(+0.17%) |
Nov 28, 2022 | 21.35 | 21.44 | 21.18 | 21.20 | 84,463 | -0.28(-1.30%) |
Nov 25, 2022 | 21.40 | 21.50 | 21.40 | 21.48 | 42,030 | +0.14(+0.65%) |
Nov 23, 2022 | 21.19 | 21.35 | 21.19 | 21.34 | 74,128 | +0.17(+0.79%) |
Nov 22, 2022 | 21.05 | 21.18 | 21.00 | 21.18 | 124,786 | +0.26(+1.24%) |
Nov 21, 2022 | 20.87 | 20.93 | 20.79 | 20.92 | 339,795 | -0.10(-0.49%) |
Nov 18, 2022 | 21.07 | 21.10 | 20.99 | 21.02 | 116,376 | +0.02(+0.09%) |
Nov 17, 2022 | 20.75 | 21.00 | 20.75 | 21.00 | 135,776 | +0.01(+0.04%) |
Nov 16, 2022 | 21.02 | 21.02 | 20.92 | 20.99 | 95,114 | +0.05(+0.22%) |
Nov 15, 2022 | 21.09 | 21.09 | 20.72 | 20.94 | 525,607 | +0.13(+0.63%) |
Nov 14, 2022 | 20.88 | 21.01 | 20.81 | 20.81 | 181,570 | -0.14(-0.67%) |
Nov 11, 2022 | 20.83 | 21.01 | 20.71 | 20.95 | 145,754 | +0.19(+0.90%) |
Nov 10, 2022 | 20.56 | 20.80 | 20.52 | 20.77 | 227,068 | +0.80(+4.00%) |
Nov 09, 2022 | 20.05 | 20.13 | 19.93 | 19.97 | 183,441 | -0.17(-0.83%) |
Nov 08, 2022 | 20.07 | 20.22 | 19.99 | 20.13 | 198,355 | +0.21(+1.07%) |
Nov 07, 2022 | 20.00 | 20.01 | 19.87 | 19.92 | 376,112 | +0.00(+0.00%) |
Nov 04, 2022 | 19.75 | 19.93 | 19.67 | 19.92 | 226,649 | +0.67(+3.48%) |
Nov 03, 2022 | 19.14 | 19.30 | 19.11 | 19.25 | 194,182 | -0.19(-0.96%) |
Nov 02, 2022 | 19.69 | 19.89 | 19.41 | 19.44 | 251,250 | -0.23(-1.18%) |
Nov 01, 2022 | 19.81 | 19.84 | 19.57 | 19.67 | 398,768 | +0.20(+1.00%) |
Oct 31, 2022 | 19.45 | 19.54 | 19.44 | 19.47 | 221,165 | -0.17(-0.85%) |
Oct 28, 2022 | 19.45 | 19.64 | 19.43 | 19.64 | 178,905 | +0.07(+0.38%) |
Oct 27, 2022 | 19.62 | 19.68 | 19.51 | 19.57 | 118,117 | -0.07(-0.33%) |
Oct 26, 2022 | 19.44 | 19.71 | 19.44 | 19.63 | 138,574 | +0.22(+1.15%) |
Oct 25, 2022 | 19.12 | 19.42 | 19.12 | 19.41 | 150,610 | +0.38(+2.00%) |
Oct 24, 2022 | 19.01 | 19.16 | 18.94 | 19.03 | 158,540 | -0.08(-0.44%) |
Oct 21, 2022 | 18.65 | 19.11 | 18.60 | 19.11 | 278,577 | +0.34(+1.83%) |
Oct 20, 2022 | 18.89 | 19.03 | 18.75 | 18.77 | 328,487 | -0.08(-0.44%) |
Oct 19, 2022 | 18.77 | 18.91 | 18.73 | 18.85 | 222,481 | -0.16(-0.83%) |
Oct 18, 2022 | 19.07 | 19.08 | 18.88 | 19.01 | 200,826 | +0.08(+0.44%) |
Oct 17, 2022 | 18.86 | 18.99 | 18.86 | 18.93 | 152,042 | +0.45(+2.41%) |
Oct 14, 2022 | 18.85 | 18.92 | 18.48 | 18.48 | 301,114 | -0.33(-1.73%) |
Oct 13, 2022 | 18.17 | 18.87 | 18.16 | 18.81 | 362,778 | +0.37(+2.02%) |
Oct 12, 2022 | 18.50 | 18.53 | 18.43 | 18.43 | 306,083 | -0.10(-0.55%) |
Oct 11, 2022 | 18.71 | 18.81 | 18.47 | 18.54 | 241,998 | -0.19(-0.99%) |
Oct 10, 2022 | 18.73 | 18.78 | 18.63 | 18.72 | 215,166 | +0.01(+0.05%) |
Oct 07, 2022 | 18.90 | 18.90 | 18.64 | 18.71 | 330,182 | -0.20(-1.03%) |
Oct 06, 2022 | 19.07 | 19.07 | 18.87 | 18.91 | 276,250 | -0.38(-1.98%) |
Oct 05, 2022 | 19.24 | 19.37 | 19.09 | 19.29 | 267,698 | -0.26(-1.33%) |
Oct 04, 2022 | 19.29 | 19.55 | 19.29 | 19.55 | 347,808 | +0.62(+3.27%) |
Oct 03, 2022 | 18.73 | 19.00 | 18.73 | 18.93 | 452,053 | +0.33(+1.77%) |
Sep 30, 2022 | 18.66 | 18.79 | 18.54 | 18.60 | 343,534 | -0.14(-0.74%) |
Sep 29, 2022 | 18.70 | 18.74 | 18.49 | 18.74 | 243,697 | -0.13(-0.69%) |
Sep 28, 2022 | 18.48 | 18.90 | 18.41 | 18.87 | 235,447 | +0.46(+2.53%) |
Sep 27, 2022 | 18.66 | 18.70 | 18.33 | 18.41 | 213,440 | -0.16(-0.85%) |
Sep 26, 2022 | 18.69 | 18.77 | 18.48 | 18.56 | 251,771 | -0.28(-1.48%) |
Sep 23, 2022 | 19.05 | 19.05 | 18.76 | 18.84 | 324,350 | -0.63(-3.25%) |
Sep 22, 2022 | 19.51 | 19.53 | 19.40 | 19.47 | 146,427 | +0.04(+0.19%) |
Sep 21, 2022 | 19.72 | 19.80 | 19.43 | 19.44 | 302,083 | -0.29(-1.46%) |
Sep 20, 2022 | 19.81 | 19.82 | 19.61 | 19.73 | 93,276 | -0.29(-1.44%) |
Sep 19, 2022 | 19.76 | 20.03 | 19.75 | 20.01 | 114,516 | +0.04(+0.19%) |
Sep 16, 2022 | 19.89 | 20.00 | 19.86 | 19.98 | 63,892 | -0.08(-0.42%) |
Sep 15, 2022 | 20.13 | 20.23 | 20.06 | 20.06 | 88,384 | -0.10(-0.51%) |
Sep 14, 2022 | 20.19 | 20.26 | 20.11 | 20.16 | 151,082 | -0.07(-0.32%) |
Sep 13, 2022 | 20.53 | 20.57 | 20.20 | 20.23 | 103,113 | -0.59(-2.81%) |
Sep 12, 2022 | 20.76 | 20.85 | 20.72 | 20.81 | 2,057,078 | +0.33(+1.59%) |
Sep 09, 2022 | 20.33 | 20.49 | 20.33 | 20.49 | 128,372 | +0.49(+2.46%) |
Sep 08, 2022 | 19.81 | 20.02 | 19.78 | 20.00 | 123,217 | -0.01(-0.05%) |
Sep 07, 2022 | 19.71 | 20.00 | 19.71 | 20.00 | 203,596 | +0.23(+1.18%) |
Sep 06, 2022 | 19.97 | 19.97 | 19.75 | 19.77 | 209,407 | -0.08(-0.42%) |
Sep 02, 2022 | 20.06 | 20.16 | 19.80 | 19.86 | 203,281 | -0.05(-0.23%) |
Sep 01, 2022 | 19.95 | 19.95 | 19.76 | 19.90 | 292,757 | -0.17(-0.83%) |
Aug 31, 2022 | 20.26 | 20.27 | 20.07 | 20.07 | 325,181 | -0.23(-1.12%) |
Aug 30, 2022 | 20.54 | 20.59 | 20.27 | 20.30 | 344,411 | -0.25(-1.20%) |
Aug 29, 2022 | 20.52 | 20.60 | 20.48 | 20.54 | 153,878 | +0.04(+0.18%) |
Aug 26, 2022 | 20.96 | 20.96 | 20.50 | 20.51 | 447,947 | -0.40(-1.91%) |
Aug 25, 2022 | 20.79 | 20.92 | 20.74 | 20.91 | 167,844 | +0.21(+1.01%) |
Aug 24, 2022 | 20.66 | 20.74 | 20.62 | 20.70 | 170,984 | -0.08(-0.38%) |
Aug 23, 2022 | 20.70 | 20.86 | 20.70 | 20.78 | 271,173 | -0.02(-0.09%) |
Aug 22, 2022 | 20.92 | 20.92 | 20.77 | 20.79 | 195,792 | -0.26(-1.24%) |
Aug 19, 2022 | 21.06 | 21.10 | 20.98 | 21.05 | 261,593 | -0.15(-0.70%) |
Aug 18, 2022 | 21.29 | 21.29 | 21.14 | 21.20 | 133,037 | -0.09(-0.44%) |
Aug 17, 2022 | 21.25 | 21.38 | 21.20 | 21.30 | 136,610 | -0.10(-0.48%) |
Aug 16, 2022 | 21.19 | 21.43 | 21.19 | 21.40 | 191,239 | +0.18(+0.83%) |
Aug 15, 2022 | 21.20 | 21.26 | 21.15 | 21.22 | 199,314 | -0.14(-0.65%) |
Aug 12, 2022 | 21.26 | 21.36 | 21.19 | 21.36 | 129,692 | +0.07(+0.31%) |
Aug 11, 2022 | 21.34 | 21.41 | 21.25 | 21.30 | 151,568 | -0.01(-0.04%) |
Aug 10, 2022 | 21.27 | 21.37 | 21.23 | 21.31 | 119,567 | +0.32(+1.51%) |
Aug 09, 2022 | 21.04 | 21.08 | 20.99 | 20.99 | 243,662 | -0.06(-0.26%) |
Aug 08, 2022 | 21.07 | 21.16 | 21.00 | 21.05 | 115,496 | +0.07(+0.35%) |
Aug 05, 2022 | 20.82 | 21.01 | 20.81 | 20.97 | 198,603 | +0.01(+0.04%) |
Aug 04, 2022 | 20.91 | 20.96 | 20.88 | 20.96 | 125,885 | +0.06(+0.27%) |
Aug 03, 2022 | 20.92 | 20.93 | 20.77 | 20.91 | 244,848 | +0.00(+0.00%) |
Aug 02, 2022 | 21.10 | 21.10 | 20.88 | 20.91 | 275,568 | -0.23(-1.10%) |
Aug 01, 2022 | 21.18 | 21.19 | 21.07 | 21.14 | 146,054 | -0.01(-0.04%) |
Jul 29, 2022 | 20.96 | 21.16 | 20.93 | 21.15 | 310,780 | +0.20(+0.93%) |
Jul 28, 2022 | 20.90 | 21.00 | 20.74 | 20.95 | 207,295 | +0.06(+0.27%) |
Jul 27, 2022 | 20.76 | 20.96 | 20.64 | 20.90 | 250,154 | +0.20(+0.99%) |
Jul 26, 2022 | 20.69 | 20.74 | 20.64 | 20.69 | 206,667 | -0.12(-0.58%) |
Jul 25, 2022 | 20.83 | 20.84 | 20.74 | 20.81 | 90,700 | +0.19(+0.90%) |
Jul 22, 2022 | 20.70 | 20.82 | 20.57 | 20.63 | 171,886 | -0.02(-0.09%) |
Jul 21, 2022 | 20.52 | 20.66 | 20.50 | 20.65 | 364,956 | +0.02(+0.09%) |
Jul 20, 2022 | 20.79 | 20.79 | 20.58 | 20.63 | 156,263 | -0.18(-0.85%) |
Jul 19, 2022 | 20.74 | 20.83 | 20.72 | 20.80 | 204,177 | +0.37(+1.82%) |
Jul 18, 2022 | 20.50 | 20.62 | 20.41 | 20.43 | 220,329 | +0.11(+0.55%) |
Jul 15, 2022 | 20.21 | 20.34 | 20.14 | 20.32 | 236,083 | +0.25(+1.25%) |
Jul 14, 2022 | 19.99 | 20.07 | 19.80 | 20.07 | 616,941 | -0.34(-1.68%) |
Jul 13, 2022 | 20.27 | 20.47 | 20.22 | 20.41 | 247,086 | -0.08(-0.41%) |
Jul 12, 2022 | 20.48 | 20.61 | 20.45 | 20.50 | 149,476 | +0.04(+0.18%) |
Jul 11, 2022 | 20.50 | 20.55 | 20.43 | 20.46 | 202,819 | -0.19(-0.90%) |
Jul 08, 2022 | 20.65 | 20.73 | 20.55 | 20.65 | 157,998 | -0.06(-0.27%) |
Jul 07, 2022 | 20.65 | 20.74 | 20.65 | 20.70 | 102,275 | +0.18(+0.86%) |
Jul 06, 2022 | 20.51 | 20.54 | 20.38 | 20.53 | 151,190 | -0.02(-0.09%) |
Jul 05, 2022 | 20.49 | 20.54 | 20.30 | 20.54 | 284,534 | -0.47(-2.26%) |
Jul 01, 2022 | 20.79 | 21.02 | 20.71 | 21.02 | 137,266 | +0.11(+0.53%) |
Jun 30, 2022 | 20.72 | 20.93 | 20.64 | 20.91 | 401,628 | -0.12(-0.57%) |
Jun 29, 2022 | 21.14 | 21.14 | 21.01 | 21.03 | 237,594 | -0.10(-0.48%) |
Jun 28, 2022 | 21.24 | 21.35 | 21.09 | 21.13 | 240,633 | +0.00(+0.00%) |
Jun 27, 2022 | 21.07 | 21.22 | 21.05 | 21.13 | 215,246 | -0.01(-0.04%) |
Jun 24, 2022 | 20.90 | 21.14 | 20.84 | 21.14 | 205,949 | +0.44(+2.11%) |
Jun 23, 2022 | 20.74 | 20.77 | 20.52 | 20.70 | 412,698 | -0.06(-0.27%) |
Jun 22, 2022 | 20.73 | 20.89 | 20.68 | 20.76 | 328,646 | -0.16(-0.77%) |
Jun 21, 2022 | 20.88 | 20.96 | 20.85 | 20.92 | 293,694 | +0.31(+1.52%) |
Jun 17, 2022 | 20.77 | 20.80 | 20.54 | 20.61 | 169,111 | -0.21(-1.02%) |
Jun 16, 2022 | 20.77 | 20.89 | 20.62 | 20.82 | 366,308 | -0.29(-1.39%) |
Jun 15, 2022 | 21.04 | 21.21 | 20.84 | 21.11 | 258,476 | +0.39(+1.86%) |
Jun 14, 2022 | 20.94 | 20.97 | 20.56 | 20.72 | 368,860 | -0.26(-1.23%) |
Jun 13, 2022 | 21.10 | 21.18 | 20.92 | 20.98 | 284,598 | -0.52(-2.44%) |
Jun 10, 2022 | 21.57 | 21.58 | 21.40 | 21.51 | 213,327 | -0.38(-1.72%) |
Jun 09, 2022 | 22.15 | 22.22 | 21.86 | 21.88 | 284,053 | -0.40(-1.82%) |
Jun 08, 2022 | 22.40 | 22.44 | 22.27 | 22.29 | 200,232 | -0.36(-1.58%) |
Jun 07, 2022 | 22.38 | 22.65 | 22.33 | 22.65 | 194,166 | +0.06(+0.29%) |
Jun 06, 2022 | 22.74 | 22.76 | 22.55 | 22.58 | 158,616 | +0.06(+0.25%) |
Jun 03, 2022 | 22.62 | 22.62 | 22.49 | 22.53 | 173,862 | -0.22(-0.97%) |
Jun 02, 2022 | 22.61 | 22.76 | 22.48 | 22.75 | 203,468 | +0.31(+1.39%) |