Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.10 | 23.12 | 22.87 | 23.06 | 733,374 | +0.03(+0.12%) |
May 30, 2023 | 23.13 | 23.19 | 22.99 | 23.03 | 788,470 | -0.05(-0.20%) |
May 26, 2023 | 22.97 | 23.21 | 22.97 | 23.07 | 486,399 | +0.13(+0.55%) |
May 25, 2023 | 22.96 | 23.04 | 22.80 | 22.95 | 468,037 | +0.02(+0.08%) |
May 24, 2023 | 22.55 | 23.00 | 22.53 | 22.93 | 608,999 | +0.09(+0.39%) |
May 23, 2023 | 22.80 | 23.08 | 22.71 | 22.84 | 674,291 | +0.14(+0.63%) |
May 22, 2023 | 22.92 | 23.05 | 22.64 | 22.70 | 796,340 | -0.40(-1.75%) |
May 19, 2023 | 23.00 | 23.10 | 22.73 | 23.10 | 795,382 | +0.25(+1.10%) |
May 18, 2023 | 22.65 | 23.06 | 22.65 | 22.85 | 605,490 | +0.11(+0.47%) |
May 17, 2023 | 22.79 | 22.90 | 22.49 | 22.74 | 845,256 | -0.05(-0.20%) |
May 16, 2023 | 22.76 | 23.00 | 22.67 | 22.79 | 697,793 | -0.07(-0.31%) |
May 15, 2023 | 23.03 | 23.23 | 22.74 | 22.86 | 714,280 | -0.17(-0.74%) |
May 12, 2023 | 23.16 | 23.29 | 22.82 | 23.03 | 717,461 | +0.09(+0.39%) |
May 11, 2023 | 23.13 | 23.19 | 22.58 | 22.94 | 653,599 | -0.09(-0.39%) |
May 10, 2023 | 23.39 | 23.39 | 22.80 | 23.03 | 686,624 | -0.11(-0.47%) |
May 09, 2023 | 23.16 | 23.27 | 22.90 | 23.14 | 629,706 | -0.13(-0.54%) |
May 08, 2023 | 23.18 | 23.34 | 23.07 | 23.26 | 916,131 | +0.15(+0.66%) |
May 05, 2023 | 22.81 | 23.29 | 22.81 | 23.11 | 519,772 | +0.54(+2.39%) |
May 04, 2023 | 22.70 | 22.83 | 22.42 | 22.57 | 931,559 | -0.20(-0.87%) |
May 03, 2023 | 22.87 | 23.13 | 22.75 | 22.77 | 482,730 | +0.05(+0.24%) |
May 02, 2023 | 23.22 | 23.35 | 22.34 | 22.71 | 1,307,351 | -0.76(-3.26%) |
May 01, 2023 | 23.28 | 23.52 | 23.23 | 23.48 | 756,746 | +0.27(+1.16%) |
Apr 28, 2023 | 22.92 | 23.28 | 22.84 | 23.21 | 590,035 | +0.25(+1.10%) |
Apr 27, 2023 | 23.08 | 23.34 | 22.89 | 22.96 | 887,075 | +0.04(+0.16%) |
Apr 26, 2023 | 22.87 | 23.17 | 22.84 | 22.92 | 586,908 | -0.02(-0.08%) |
Apr 25, 2023 | 22.98 | 23.16 | 22.89 | 22.94 | 605,514 | -0.27(-1.16%) |
Apr 24, 2023 | 23.02 | 23.25 | 22.89 | 23.21 | 510,670 | +0.32(+1.42%) |
Apr 21, 2023 | 22.90 | 23.04 | 22.78 | 22.89 | 409,727 | -0.07(-0.31%) |
Apr 20, 2023 | 23.09 | 23.21 | 22.74 | 22.96 | 494,723 | -0.19(-0.82%) |
Apr 19, 2023 | 22.94 | 23.20 | 22.72 | 23.15 | 594,299 | +0.21(+0.90%) |
Apr 18, 2023 | 22.94 | 23.02 | 22.76 | 22.94 | 502,371 | +0.00(+0.00%) |
Apr 17, 2023 | 22.96 | 23.01 | 22.71 | 22.94 | 614,935 | +0.00(+0.00%) |
Apr 14, 2023 | 22.93 | 23.00 | 22.67 | 22.94 | 1,123,172 | +0.12(+0.51%) |
Apr 13, 2023 | 22.67 | 22.88 | 22.56 | 22.82 | 509,208 | +0.24(+1.08%) |
Apr 12, 2023 | 22.42 | 22.65 | 22.33 | 22.58 | 1,159,920 | +0.30(+1.33%) |
Apr 11, 2023 | 22.30 | 22.35 | 21.97 | 22.28 | 701,075 | +0.18(+0.81%) |
Apr 10, 2023 | 22.08 | 22.19 | 21.95 | 22.10 | 622,962 | +0.06(+0.29%) |
Apr 06, 2023 | 21.64 | 22.07 | 21.59 | 22.04 | 635,447 | +0.49(+2.30%) |
Apr 05, 2023 | 21.62 | 21.72 | 21.43 | 21.54 | 664,083 | -0.20(-0.91%) |
Apr 04, 2023 | 22.18 | 22.28 | 21.51 | 21.74 | 1,041,214 | -0.48(-2.15%) |
Apr 03, 2023 | 22.44 | 22.62 | 22.13 | 22.22 | 795,960 | -0.21(-0.92%) |
Mar 31, 2023 | 22.32 | 22.63 | 22.28 | 22.43 | 611,547 | +0.04(+0.16%) |
Mar 30, 2023 | 22.89 | 22.89 | 22.26 | 22.39 | 716,667 | -0.33(-1.47%) |
Mar 29, 2023 | 22.50 | 22.76 | 22.39 | 22.72 | 931,153 | +0.33(+1.49%) |
Mar 28, 2023 | 22.15 | 22.41 | 22.09 | 22.39 | 705,888 | +0.17(+0.75%) |
Mar 27, 2023 | 22.06 | 22.32 | 21.93 | 22.22 | 785,730 | +0.38(+1.72%) |
Mar 24, 2023 | 22.07 | 22.08 | 21.42 | 21.85 | 929,016 | -0.39(-1.73%) |
Mar 23, 2023 | 22.32 | 22.50 | 22.03 | 22.23 | 1,357,452 | +0.04(+0.20%) |
Mar 22, 2023 | 22.00 | 22.51 | 21.93 | 22.19 | 1,488,128 | +0.08(+0.36%) |
Mar 21, 2023 | 21.80 | 22.29 | 21.70 | 22.11 | 1,313,610 | +0.24(+1.08%) |
Mar 20, 2023 | 21.88 | 21.94 | 21.63 | 21.87 | 1,428,669 | -0.07(-0.32%) |
Mar 17, 2023 | 21.95 | 22.03 | 21.64 | 21.94 | 2,396,358 | +0.06(+0.28%) |
Mar 16, 2023 | 21.50 | 22.06 | 21.37 | 21.88 | 718,224 | +0.23(+1.05%) |
Mar 15, 2023 | 21.48 | 21.92 | 21.31 | 21.66 | 1,727,977 | -0.49(-2.21%) |
Mar 14, 2023 | 21.59 | 22.37 | 21.55 | 22.15 | 1,697,371 | +0.95(+4.50%) |
Mar 13, 2023 | 21.01 | 21.42 | 20.67 | 21.19 | 1,537,136 | -0.05(-0.25%) |
Mar 10, 2023 | 21.93 | 22.02 | 21.15 | 21.24 | 2,340,424 | -0.86(-3.88%) |
Mar 09, 2023 | 22.45 | 22.76 | 22.08 | 22.10 | 1,389,418 | -0.47(-2.09%) |
Mar 08, 2023 | 22.58 | 22.71 | 22.16 | 22.57 | 1,524,891 | -0.02(-0.08%) |
Mar 07, 2023 | 22.98 | 22.98 | 22.47 | 22.59 | 996,967 | -0.39(-1.68%) |
Mar 06, 2023 | 22.64 | 23.06 | 22.58 | 22.98 | 1,463,560 | +0.31(+1.35%) |
Mar 03, 2023 | 22.78 | 22.81 | 22.51 | 22.67 | 1,053,271 | -0.10(-0.42%) |
Mar 02, 2023 | 22.54 | 22.88 | 22.54 | 22.77 | 1,436,266 | +0.12(+0.54%) |
Mar 01, 2023 | 22.67 | 22.76 | 22.50 | 22.64 | 1,175,860 | -0.03(-0.12%) |
Feb 28, 2023 | 22.76 | 23.02 | 22.50 | 22.67 | 1,319,529 | -0.07(-0.31%) |
Feb 27, 2023 | 22.28 | 23.06 | 22.24 | 22.74 | 2,140,936 | +0.60(+2.73%) |
Feb 24, 2023 | 21.88 | 22.23 | 21.80 | 22.14 | 1,411,379 | +0.11(+0.48%) |
Feb 23, 2023 | 21.72 | 22.11 | 21.72 | 22.03 | 1,293,573 | +0.35(+1.61%) |
Feb 22, 2023 | 21.62 | 21.85 | 21.62 | 21.68 | 539,882 | +0.02(+0.08%) |
Feb 21, 2023 | 21.71 | 21.86 | 21.59 | 21.66 | 622,852 | -0.12(-0.56%) |
Feb 17, 2023 | 21.75 | 21.87 | 21.71 | 21.79 | 589,412 | +0.04(+0.16%) |
Feb 16, 2023 | 21.36 | 21.88 | 21.36 | 21.75 | 1,404,660 | +0.20(+0.93%) |
Feb 15, 2023 | 21.45 | 21.62 | 21.32 | 21.55 | 1,004,037 | -0.03(-0.12%) |
Feb 14, 2023 | 21.75 | 21.80 | 21.57 | 21.58 | 737,726 | -0.21(-0.96%) |
Feb 13, 2023 | 21.43 | 21.81 | 21.34 | 21.79 | 2,174,046 | +0.52(+2.43%) |
Feb 10, 2023 | 21.21 | 21.38 | 21.21 | 21.27 | 830,062 | +0.05(+0.25%) |
Feb 09, 2023 | 21.39 | 21.45 | 21.17 | 21.22 | 636,159 | -0.10(-0.45%) |
Feb 08, 2023 | 21.40 | 21.58 | 21.27 | 21.31 | 925,035 | -0.25(-1.14%) |
Feb 07, 2023 | 21.31 | 21.56 | 21.26 | 21.56 | 1,735,675 | +0.18(+0.82%) |
Feb 06, 2023 | 21.45 | 21.45 | 21.23 | 21.38 | 994,175 | -0.08(-0.37%) |
Feb 03, 2023 | 21.66 | 21.66 | 21.45 | 21.46 | 947,282 | -0.29(-1.33%) |
Feb 02, 2023 | 21.55 | 21.82 | 21.46 | 21.75 | 2,315,936 | +0.06(+0.28%) |
Feb 01, 2023 | 21.45 | 21.79 | 21.38 | 21.69 | 1,667,829 | +0.16(+0.73%) |
Jan 31, 2023 | 21.24 | 21.53 | 21.07 | 21.53 | 2,037,574 | +0.40(+1.91%) |
Jan 30, 2023 | 21.01 | 21.38 | 20.89 | 21.13 | 2,533,778 | +0.28(+1.34%) |
Jan 27, 2023 | 20.69 | 20.92 | 20.52 | 20.85 | 1,255,868 | +0.24(+1.15%) |
Jan 26, 2023 | 20.49 | 20.68 | 20.35 | 20.61 | 924,428 | +0.21(+1.03%) |
Jan 25, 2023 | 20.44 | 20.48 | 20.21 | 20.40 | 591,933 | -0.06(-0.30%) |
Jan 24, 2023 | 20.57 | 20.67 | 20.29 | 20.46 | 709,000 | -0.05(-0.26%) |
Jan 23, 2023 | 20.35 | 20.57 | 20.25 | 20.52 | 680,365 | +0.19(+0.95%) |
Jan 20, 2023 | 20.32 | 20.34 | 20.15 | 20.32 | 661,085 | -0.03(-0.13%) |
Jan 19, 2023 | 20.46 | 20.46 | 20.14 | 20.35 | 545,532 | -0.11(-0.56%) |
Jan 18, 2023 | 20.83 | 20.91 | 20.43 | 20.46 | 788,627 | -0.29(-1.39%) |
Jan 17, 2023 | 20.71 | 20.83 | 20.70 | 20.75 | 828,712 | +0.04(+0.21%) |
Jan 13, 2023 | 20.57 | 20.79 | 20.50 | 20.71 | 1,002,330 | +0.14(+0.68%) |
Jan 12, 2023 | 20.53 | 20.70 | 20.36 | 20.57 | 973,654 | +0.04(+0.21%) |
Jan 11, 2023 | 20.39 | 20.58 | 20.22 | 20.53 | 923,746 | +0.48(+2.40%) |
Jan 10, 2023 | 19.79 | 20.09 | 19.79 | 20.04 | 409,370 | +0.30(+1.51%) |
Jan 09, 2023 | 19.83 | 19.87 | 19.70 | 19.75 | 544,698 | +0.05(+0.27%) |
Jan 06, 2023 | 19.61 | 19.88 | 19.40 | 19.69 | 1,119,821 | +0.21(+1.08%) |
Jan 05, 2023 | 19.55 | 19.70 | 19.35 | 19.48 | 514,973 | -0.16(-0.80%) |
Jan 04, 2023 | 19.81 | 19.94 | 19.54 | 19.64 | 898,282 | +0.08(+0.40%) |
Jan 03, 2023 | 19.69 | 19.80 | 19.54 | 19.56 | 532,344 | +0.00(+0.00%) |
Dec 30, 2022 | 19.65 | 19.78 | 19.33 | 19.56 | 1,291,082 | -0.12(-0.62%) |
Dec 29, 2022 | 19.53 | 19.74 | 19.48 | 19.69 | 1,188,880 | +0.25(+1.31%) |
Dec 28, 2022 | 19.41 | 19.69 | 19.26 | 19.43 | 954,469 | -0.04(-0.22%) |
Dec 27, 2022 | 19.62 | 19.63 | 19.27 | 19.47 | 909,274 | -0.08(-0.39%) |
Dec 23, 2022 | 19.18 | 19.64 | 19.18 | 19.55 | 852,888 | +0.39(+2.05%) |
Dec 22, 2022 | 19.09 | 19.18 | 18.99 | 19.16 | 785,842 | -0.07(-0.35%) |
Dec 21, 2022 | 19.23 | 19.44 | 19.19 | 19.23 | 693,469 | +0.07(+0.36%) |
Dec 20, 2022 | 19.01 | 19.32 | 18.99 | 19.16 | 933,444 | +0.07(+0.36%) |
Dec 19, 2022 | 19.45 | 19.45 | 18.98 | 19.09 | 1,157,503 | -0.29(-1.50%) |
Dec 16, 2022 | 19.53 | 19.62 | 19.19 | 19.38 | 1,454,770 | -0.32(-1.64%) |
Dec 15, 2022 | 19.76 | 19.79 | 19.56 | 19.70 | 1,510,124 | -0.01(-0.04%) |
Dec 14, 2022 | 19.94 | 20.01 | 19.53 | 19.71 | 1,490,646 | -0.14(-0.73%) |
Dec 13, 2022 | 20.28 | 20.63 | 19.80 | 19.86 | 977,375 | -0.06(-0.30%) |
Dec 12, 2022 | 19.90 | 19.99 | 19.77 | 19.92 | 462,819 | +0.05(+0.26%) |
Dec 09, 2022 | 19.77 | 19.99 | 19.77 | 19.87 | 423,033 | +0.03(+0.13%) |
Dec 08, 2022 | 19.93 | 20.05 | 19.78 | 19.84 | 708,649 | -0.05(-0.26%) |
Dec 07, 2022 | 19.89 | 20.07 | 19.84 | 19.89 | 920,724 | -0.06(-0.30%) |
Dec 06, 2022 | 20.08 | 20.17 | 19.83 | 19.95 | 774,844 | -0.09(-0.47%) |
Dec 05, 2022 | 20.18 | 20.33 | 19.99 | 20.05 | 663,893 | -0.14(-0.68%) |
Dec 02, 2022 | 20.11 | 20.37 | 20.11 | 20.18 | 884,556 | -0.09(-0.46%) |
Dec 01, 2022 | 20.50 | 20.55 | 20.14 | 20.28 | 771,755 | -0.13(-0.63%) |
Nov 30, 2022 | 20.45 | 20.53 | 20.17 | 20.40 | 986,779 | +0.06(+0.29%) |
Nov 29, 2022 | 20.22 | 20.44 | 20.10 | 20.34 | 680,798 | +0.13(+0.63%) |
Nov 28, 2022 | 20.16 | 20.41 | 20.11 | 20.22 | 601,820 | -0.12(-0.59%) |
Nov 25, 2022 | 20.40 | 20.51 | 20.22 | 20.34 | 564,610 | -0.19(-0.91%) |
Nov 23, 2022 | 20.54 | 20.75 | 20.41 | 20.52 | 586,900 | -0.03(-0.17%) |
Nov 22, 2022 | 20.45 | 20.73 | 20.40 | 20.56 | 1,147,006 | +0.17(+0.84%) |
Nov 21, 2022 | 20.28 | 20.40 | 19.99 | 20.39 | 1,248,298 | +0.03(+0.17%) |
Nov 18, 2022 | 20.57 | 20.60 | 20.31 | 20.35 | 687,177 | +0.03(+0.17%) |
Nov 17, 2022 | 20.31 | 20.49 | 20.19 | 20.32 | 799,995 | -0.06(-0.29%) |
Nov 16, 2022 | 20.58 | 20.78 | 20.37 | 20.38 | 976,467 | -0.35(-1.69%) |
Nov 15, 2022 | 20.67 | 21.04 | 20.54 | 20.73 | 924,246 | +0.36(+1.76%) |
Nov 14, 2022 | 20.32 | 20.71 | 20.31 | 20.37 | 819,896 | -0.09(-0.42%) |
Nov 11, 2022 | 20.47 | 20.65 | 20.31 | 20.45 | 1,353,826 | +0.17(+0.84%) |
Nov 10, 2022 | 20.88 | 20.92 | 20.18 | 20.28 | 1,854,106 | +0.60(+3.03%) |
Nov 09, 2022 | 19.90 | 20.05 | 19.64 | 19.69 | 649,830 | -0.26(-1.32%) |
Nov 08, 2022 | 19.85 | 20.03 | 19.72 | 19.95 | 457,708 | +0.08(+0.39%) |
Nov 07, 2022 | 19.78 | 19.97 | 19.69 | 19.88 | 665,256 | +0.10(+0.52%) |
Nov 04, 2022 | 19.67 | 19.96 | 19.44 | 19.77 | 744,615 | +0.26(+1.31%) |
Nov 03, 2022 | 19.39 | 19.62 | 19.30 | 19.52 | 716,542 | +0.13(+0.66%) |
Nov 02, 2022 | 19.76 | 19.39 | 19.39 | 1,034,844 | -0.52(-2.61%) | |
Nov 01, 2022 | 20.02 | 20.15 | 19.86 | 19.91 | 547,269 | +0.06(+0.30%) |
Oct 31, 2022 | 20.36 | 20.38 | 19.84 | 19.85 | 719,224 | -0.50(-2.47%) |
Oct 28, 2022 | 20.09 | 20.35 | 19.99 | 20.35 | 535,162 | +0.23(+1.14%) |
Oct 27, 2022 | 20.38 | 20.45 | 19.99 | 20.12 | 420,759 | -0.11(-0.55%) |
Oct 26, 2022 | 20.47 | 20.70 | 20.21 | 20.23 | 810,472 | -0.32(-1.53%) |
Oct 25, 2022 | 20.11 | 20.86 | 19.89 | 20.55 | 642,316 | +0.60(+2.99%) |
Oct 24, 2022 | 19.76 | 20.24 | 19.65 | 19.95 | 679,035 | +0.23(+1.17%) |
Oct 21, 2022 | 19.65 | 19.87 | 19.54 | 19.72 | 539,835 | +0.10(+0.52%) |
Oct 20, 2022 | 19.84 | 20.17 | 19.59 | 19.62 | 691,231 | -0.24(-1.20%) |
Oct 19, 2022 | 20.61 | 20.75 | 19.74 | 19.86 | 783,287 | -0.89(-4.27%) |
Oct 18, 2022 | 20.67 | 21.05 | 20.56 | 20.74 | 762,687 | +0.17(+0.83%) |
Oct 17, 2022 | 20.06 | 20.63 | 20.06 | 20.57 | 1,359,082 | +0.48(+2.38%) |
Oct 14, 2022 | 19.99 | 20.26 | 19.99 | 20.10 | 510,192 | +0.11(+0.55%) |
Oct 13, 2022 | 19.96 | 20.25 | 19.75 | 19.99 | 974,637 | -0.33(-1.64%) |
Oct 12, 2022 | 19.54 | 20.45 | 19.54 | 20.32 | 989,237 | +0.65(+3.29%) |
Oct 11, 2022 | 19.47 | 20.00 | 19.12 | 19.67 | 1,053,567 | +0.16(+0.83%) |
Oct 10, 2022 | 19.60 | 19.69 | 19.39 | 19.51 | 658,243 | -0.14(-0.74%) |
Oct 07, 2022 | 19.61 | 19.90 | 19.57 | 19.65 | 437,305 | -0.18(-0.90%) |
Oct 06, 2022 | 20.24 | 20.39 | 19.74 | 19.83 | 588,680 | -0.52(-2.55%) |
Oct 05, 2022 | 20.80 | 21.10 | 20.27 | 20.35 | 524,973 | -0.68(-3.24%) |
Oct 04, 2022 | 20.06 | 21.24 | 20.06 | 21.03 | 1,178,943 | +0.78(+3.87%) |
Oct 03, 2022 | 19.44 | 20.58 | 19.39 | 20.25 | 537,549 | +0.87(+4.49%) |
Sep 30, 2022 | 19.48 | 19.85 | 19.33 | 19.38 | 684,611 | -0.27(-1.39%) |
Sep 29, 2022 | 19.92 | 19.96 | 19.29 | 19.65 | 818,535 | -0.49(-2.41%) |
Sep 28, 2022 | 19.65 | 20.26 | 19.47 | 20.14 | 1,049,401 | +0.50(+2.54%) |
Sep 27, 2022 | 19.91 | 20.20 | 19.53 | 19.64 | 770,800 | -0.29(-1.46%) |
Sep 26, 2022 | 19.95 | 20.20 | 19.78 | 19.93 | 611,289 | -0.18(-0.91%) |
Sep 23, 2022 | 19.77 | 20.14 | 19.75 | 20.11 | 820,819 | +0.32(+1.60%) |
Sep 22, 2022 | 20.48 | 20.58 | 19.79 | 19.80 | 1,074,120 | -0.75(-3.64%) |
Sep 21, 2022 | 20.22 | 20.85 | 19.95 | 20.55 | 569,014 | +0.32(+1.60%) |
Sep 20, 2022 | 20.76 | 20.85 | 20.22 | 20.22 | 628,767 | -0.67(-3.22%) |
Sep 19, 2022 | 20.21 | 20.99 | 20.21 | 20.90 | 807,701 | +0.37(+1.82%) |
Sep 16, 2022 | 20.51 | 20.65 | 20.30 | 20.52 | 525,574 | -0.25(-1.20%) |
Sep 15, 2022 | 20.78 | 20.86 | 20.59 | 20.77 | 1,028,454 | +0.09(+0.44%) |
Sep 14, 2022 | 20.40 | 20.68 | 20.16 | 20.68 | 814,274 | +0.54(+2.68%) |
Sep 13, 2022 | 20.28 | 20.54 | 19.98 | 20.14 | 740,063 | -0.34(-1.66%) |
Sep 12, 2022 | 20.65 | 20.90 | 20.39 | 20.48 | 881,051 | -0.17(-0.84%) |
Sep 09, 2022 | 20.53 | 20.88 | 20.47 | 20.65 | 845,212 | +0.12(+0.57%) |
Sep 08, 2022 | 19.90 | 20.54 | 19.74 | 20.54 | 891,860 | +0.57(+2.87%) |
Sep 07, 2022 | 19.45 | 20.14 | 19.45 | 19.96 | 1,071,400 | +0.50(+2.56%) |
Sep 06, 2022 | 19.47 | 19.61 | 19.33 | 19.47 | 620,998 | -0.15(-0.76%) |
Sep 02, 2022 | 19.66 | 19.87 | 19.42 | 19.62 | 563,884 | -0.04(-0.21%) |
Sep 01, 2022 | 19.57 | 19.91 | 19.33 | 19.66 | 750,323 | -0.05(-0.25%) |
Aug 31, 2022 | 19.66 | 20.04 | 19.34 | 19.71 | 949,732 | +0.17(+0.89%) |
Aug 30, 2022 | 19.59 | 20.10 | 19.53 | 19.53 | 1,034,093 | +0.00(+0.00%) |
Aug 29, 2022 | 19.53 | 19.81 | 19.53 | 19.53 | 1,082,830 | -0.29(-1.47%) |
Aug 26, 2022 | 19.95 | 20.13 | 19.82 | 19.82 | 689,555 | -0.14(-0.71%) |
Aug 25, 2022 | 20.31 | 20.43 | 19.94 | 19.96 | 578,048 | -0.38(-1.88%) |
Aug 24, 2022 | 20.03 | 20.60 | 20.03 | 20.35 | 631,577 | +0.37(+1.83%) |
Aug 23, 2022 | 20.06 | 20.26 | 19.96 | 19.98 | 433,920 | +0.04(+0.21%) |
Aug 22, 2022 | 19.72 | 20.04 | 19.57 | 19.94 | 463,514 | -0.07(-0.37%) |
Aug 19, 2022 | 20.26 | 20.38 | 19.92 | 20.01 | 460,797 | -0.60(-2.90%) |
Aug 18, 2022 | 19.95 | 20.64 | 19.80 | 20.61 | 622,492 | +0.62(+3.12%) |
Aug 17, 2022 | 20.51 | 20.65 | 19.95 | 19.99 | 1,192,327 | -0.74(-3.57%) |
Aug 16, 2022 | 20.99 | 21.03 | 20.26 | 20.73 | 892,989 | -0.20(-0.95%) |
Aug 15, 2022 | 20.50 | 21.03 | 20.26 | 20.93 | 1,125,997 | -0.02(-0.08%) |
Aug 12, 2022 | 20.59 | 21.03 | 20.59 | 20.95 | 1,138,650 | -0.03(-0.16%) |
Aug 11, 2022 | 19.88 | 20.98 | 20.01 | 20.98 | 2,195,860 | +1.02(+5.12%) |
Aug 10, 2022 | 19.47 | 20.22 | 19.47 | 19.96 | 934,118 | +0.54(+2.78%) |
Aug 09, 2022 | 20.25 | 20.25 | 19.29 | 19.42 | 1,503,208 | -0.98(-4.81%) |
Aug 08, 2022 | 20.28 | 20.56 | 20.28 | 20.40 | 665,186 | +0.18(+0.90%) |
Aug 05, 2022 | 19.99 | 20.44 | 19.99 | 20.21 | 706,211 | -0.15(-0.73%) |
Aug 04, 2022 | 19.85 | 20.44 | 19.70 | 20.36 | 1,096,530 | +0.49(+2.47%) |
Aug 03, 2022 | 19.79 | 19.94 | 19.70 | 19.87 | 349,248 | +0.06(+0.29%) |
Aug 02, 2022 | 19.85 | 19.94 | 19.41 | 19.82 | 568,826 | -0.05(-0.25%) |
Aug 01, 2022 | 19.73 | 20.00 | 19.53 | 19.87 | 693,932 | +0.35(+1.79%) |
Jul 29, 2022 | 19.73 | 19.90 | 19.42 | 19.52 | 833,160 | -0.27(-1.39%) |
Jul 28, 2022 | 19.33 | 19.95 | 19.28 | 19.79 | 778,370 | +0.42(+2.19%) |
Jul 27, 2022 | 19.12 | 19.52 | 19.05 | 19.37 | 561,521 | +0.32(+1.66%) |
Jul 26, 2022 | 18.94 | 19.09 | 18.69 | 19.05 | 565,958 | +0.06(+0.31%) |
Jul 25, 2022 | 19.25 | 19.45 | 18.97 | 18.99 | 447,508 | -0.26(-1.34%) |
Jul 22, 2022 | 19.37 | 19.73 | 19.13 | 19.25 | 356,088 | -0.16(-0.81%) |
Jul 21, 2022 | 19.10 | 19.52 | 18.93 | 19.41 | 518,639 | +0.11(+0.56%) |
Jul 20, 2022 | 18.74 | 19.89 | 18.74 | 19.30 | 853,845 | +0.50(+2.65%) |
Jul 19, 2022 | 19.51 | 19.63 | 18.65 | 18.80 | 1,490,358 | -0.52(-2.71%) |
Jul 18, 2022 | 19.22 | 20.20 | 19.02 | 19.32 | 1,560,194 | +0.06(+0.30%) |
Jul 15, 2022 | 19.24 | 19.91 | 19.13 | 19.27 | 888,710 | +0.04(+0.22%) |
Jul 14, 2022 | 18.79 | 19.35 | 18.47 | 19.23 | 823,911 | +0.24(+1.26%) |
Jul 13, 2022 | 18.76 | 19.15 | 18.76 | 18.99 | 1,316,507 | +0.06(+0.30%) |
Jul 12, 2022 | 18.74 | 19.21 | 18.61 | 18.93 | 1,045,725 | +0.45(+2.45%) |
Jul 11, 2022 | 18.77 | 18.89 | 18.28 | 18.48 | 993,286 | -0.51(-2.69%) |
Jul 08, 2022 | 18.47 | 19.43 | 18.47 | 18.99 | 1,187,506 | +0.32(+1.72%) |
Jul 07, 2022 | 18.31 | 18.86 | 18.27 | 18.66 | 1,429,187 | +0.44(+2.44%) |
Jul 06, 2022 | 18.47 | 19.30 | 18.21 | 18.22 | 1,496,852 | -0.67(-3.53%) |
Jul 05, 2022 | 19.55 | 19.66 | 18.13 | 18.89 | 2,173,285 | -1.17(-5.83%) |
Jul 01, 2022 | 19.30 | 20.46 | 19.30 | 20.06 | 461,895 | +0.58(+2.96%) |
Jun 30, 2022 | 19.20 | 20.12 | 19.09 | 19.48 | 397,211 | +0.28(+1.46%) |
Jun 29, 2022 | 19.37 | 19.63 | 19.09 | 19.20 | 233,397 | +0.07(+0.34%) |
Jun 28, 2022 | 19.65 | 20.02 | 19.10 | 19.13 | 361,030 | -0.56(-2.82%) |
Jun 27, 2022 | 19.20 | 20.00 | 19.20 | 19.69 | 435,892 | +0.35(+1.79%) |
Jun 24, 2022 | 18.87 | 19.53 | 18.74 | 19.34 | 323,230 | +0.44(+2.34%) |
Jun 23, 2022 | 19.23 | 19.38 | 18.81 | 18.90 | 389,070 | -0.39(-2.05%) |
Jun 22, 2022 | 19.69 | 19.86 | 19.22 | 19.30 | 629,420 | -0.60(-3.04%) |
Jun 21, 2022 | 19.38 | 20.02 | 19.38 | 19.90 | 491,010 | +0.48(+2.45%) |
Jun 17, 2022 | 19.64 | 19.85 | 19.13 | 19.42 | 1,978,310 | -0.36(-1.83%) |
Jun 16, 2022 | 18.83 | 19.97 | 18.59 | 19.79 | 998,246 | +0.68(+3.58%) |
Jun 15, 2022 | 19.42 | 19.74 | 18.87 | 19.10 | 1,033,125 | -0.23(-1.21%) |
Jun 14, 2022 | 19.71 | 19.90 | 19.34 | 19.34 | 749,012 | -0.48(-2.40%) |
Jun 13, 2022 | 19.74 | 20.09 | 19.66 | 19.81 | 913,043 | -0.06(-0.32%) |
Jun 10, 2022 | 19.75 | 20.09 | 19.74 | 19.88 | 319,222 | -0.06(-0.28%) |
Jun 09, 2022 | 19.98 | 20.18 | 19.80 | 19.93 | 404,452 | -0.23(-1.16%) |
Jun 08, 2022 | 19.95 | 20.25 | 19.95 | 20.17 | 282,678 | +0.02(+0.12%) |
Jun 07, 2022 | 19.94 | 20.25 | 19.79 | 20.14 | 559,396 | +0.12(+0.60%) |
Jun 06, 2022 | 20.29 | 20.57 | 19.91 | 20.02 | 686,734 | -0.21(-1.04%) |
Jun 03, 2022 | 20.32 | 20.32 | 20.21 | 20.23 | 360,034 | -0.44(-2.14%) |
Jun 02, 2022 | 19.90 | 20.79 | 19.71 | 20.67 | 1,045,172 | +0.68(+3.43%) |