Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.54 | 23.65 | 23.41 | 23.46 | 17,533 | -0.17(-0.71%) |
May 30, 2023 | 23.83 | 23.86 | 23.63 | 23.63 | 8,433 | +0.09(+0.40%) |
May 26, 2023 | 23.04 | 23.57 | 23.04 | 23.54 | 12,848 | +0.59(+2.58%) |
May 25, 2023 | 22.78 | 23.02 | 22.73 | 22.95 | 4,205 | +0.71(+3.20%) |
May 24, 2023 | 22.23 | 22.27 | 22.13 | 22.23 | 1,701 | -0.13(-0.60%) |
May 23, 2023 | 22.57 | 22.58 | 22.37 | 22.37 | 2,262 | -0.28(-1.24%) |
May 22, 2023 | 22.67 | 22.68 | 22.63 | 22.65 | 3,017 | +0.05(+0.24%) |
May 19, 2023 | 22.66 | 22.66 | 22.59 | 22.60 | 5,145 | -0.05(-0.22%) |
May 18, 2023 | 22.33 | 22.65 | 22.33 | 22.65 | 9,828 | +0.44(+1.98%) |
May 17, 2023 | 22.01 | 22.23 | 22.01 | 22.21 | 1,424 | +0.25(+1.16%) |
May 16, 2023 | 21.91 | 22.06 | 21.90 | 21.95 | 4,622 | +0.03(+0.13%) |
May 15, 2023 | 21.91 | 21.93 | 21.91 | 21.92 | 4,681 | +0.11(+0.51%) |
May 12, 2023 | 21.82 | 21.82 | 21.68 | 21.81 | 6,296 | -0.06(-0.27%) |
May 11, 2023 | 21.89 | 21.89 | 21.82 | 21.87 | 1,316 | +0.06(+0.27%) |
May 10, 2023 | 21.75 | 21.86 | 21.64 | 21.81 | 4,545 | +0.20(+0.91%) |
May 09, 2023 | 21.66 | 21.66 | 21.62 | 21.62 | 611 | -0.17(-0.78%) |
May 08, 2023 | 21.70 | 21.79 | 21.70 | 21.79 | 4,678 | +0.05(+0.22%) |
May 05, 2023 | 21.61 | 21.76 | 21.61 | 21.74 | 2,007 | +0.46(+2.18%) |
May 04, 2023 | 21.29 | 21.39 | 21.28 | 21.28 | 3,211 | -0.09(-0.42%) |
May 03, 2023 | 21.54 | 21.57 | 21.37 | 21.37 | 9,303 | -0.17(-0.79%) |
May 02, 2023 | 21.73 | 21.73 | 21.50 | 21.54 | 7,134 | -0.18(-0.82%) |
May 01, 2023 | 21.72 | 21.78 | 21.71 | 21.71 | 810 | +0.00(+0.01%) |
Apr 28, 2023 | 21.64 | 21.71 | 21.54 | 21.71 | 9,193 | +0.20(+0.91%) |
Apr 27, 2023 | 21.37 | 21.51 | 21.37 | 21.51 | 1,071 | +0.45(+2.15%) |
Apr 26, 2023 | 21.15 | 21.15 | 21.06 | 21.06 | 1,149 | +0.15(+0.74%) |
Apr 25, 2023 | 20.95 | 20.95 | 20.91 | 20.91 | 674 | -0.39(-1.83%) |
Apr 24, 2023 | 21.36 | 21.36 | 21.30 | 21.30 | 867 | -0.05(-0.23%) |
Apr 21, 2023 | 21.28 | 21.35 | 21.28 | 21.35 | 1,828 | +0.01(+0.05%) |
Apr 20, 2023 | 21.55 | 21.55 | 21.34 | 21.34 | 448 | -0.16(-0.74%) |
Apr 19, 2023 | 21.39 | 21.51 | 21.39 | 21.49 | 742 | -0.04(-0.18%) |
Apr 18, 2023 | 21.68 | 21.68 | 21.49 | 21.53 | 2,108 | +0.05(+0.22%) |
Apr 17, 2023 | 21.41 | 21.49 | 21.34 | 21.49 | 763 | +0.02(+0.09%) |
Apr 14, 2023 | 21.45 | 21.47 | 21.45 | 21.47 | 220 | -0.05(-0.25%) |
Apr 13, 2023 | 21.45 | 21.54 | 21.45 | 21.52 | 3,611 | +0.40(+1.87%) |
Apr 12, 2023 | 21.39 | 21.39 | 21.12 | 21.12 | 1,253 | -0.19(-0.88%) |
Apr 11, 2023 | 21.38 | 21.38 | 21.31 | 21.31 | 589 | -0.15(-0.68%) |
Apr 10, 2023 | 21.25 | 21.46 | 21.21 | 21.46 | 1,023 | -0.01(-0.06%) |
Apr 06, 2023 | 21.15 | 21.47 | 21.14 | 21.47 | 867 | +0.13(+0.62%) |
Apr 05, 2023 | 21.43 | 21.43 | 21.24 | 21.34 | 12,477 | -0.19(-0.87%) |
Apr 04, 2023 | 21.67 | 21.68 | 21.51 | 21.52 | 1,689 | -0.12(-0.56%) |
Apr 03, 2023 | 21.54 | 21.64 | 21.47 | 21.64 | 4,182 | -0.01(-0.05%) |
Mar 31, 2023 | 21.34 | 21.65 | 21.34 | 21.65 | 8,458 | +0.31(+1.44%) |
Mar 30, 2023 | 21.30 | 21.35 | 21.30 | 21.35 | 6,972 | +0.21(+0.97%) |
Mar 29, 2023 | 21.04 | 21.14 | 21.03 | 21.14 | 1,443 | +0.38(+1.83%) |
Mar 28, 2023 | 20.71 | 20.76 | 20.65 | 20.76 | 1,077 | -0.09(-0.43%) |
Mar 27, 2023 | 21.02 | 21.12 | 20.85 | 20.85 | 5,499 | -0.16(-0.76%) |
Mar 24, 2023 | 20.88 | 21.01 | 20.79 | 21.01 | 1,675 | +0.07(+0.33%) |
Mar 23, 2023 | 20.92 | 21.06 | 20.83 | 20.94 | 2,562 | +0.30(+1.44%) |
Mar 22, 2023 | 20.92 | 21.16 | 20.64 | 20.64 | 2,647 | -0.25(-1.20%) |
Mar 21, 2023 | 20.83 | 20.92 | 20.76 | 20.89 | 2,949 | +0.24(+1.16%) |
Mar 20, 2023 | 20.52 | 20.65 | 20.45 | 20.65 | 1,586 | +0.08(+0.38%) |
Mar 17, 2023 | 20.65 | 20.81 | 20.52 | 20.57 | 3,852 | -0.07(-0.33%) |
Mar 16, 2023 | 20.01 | 20.64 | 20.01 | 20.64 | 845 | +0.58(+2.87%) |
Mar 15, 2023 | 19.77 | 20.07 | 19.77 | 20.07 | 1,180 | +0.08(+0.40%) |
Mar 14, 2023 | 19.87 | 19.99 | 19.87 | 19.99 | 408 | +0.43(+2.18%) |
Mar 13, 2023 | 19.32 | 19.75 | 19.24 | 19.56 | 7,094 | +0.14(+0.74%) |
Mar 10, 2023 | 19.67 | 19.67 | 19.37 | 19.41 | 8,940 | -0.29(-1.48%) |
Mar 09, 2023 | 20.16 | 20.16 | 19.69 | 19.71 | 4,605 | -0.33(-1.64%) |
Mar 08, 2023 | 19.94 | 20.05 | 19.94 | 20.04 | 2,581 | +0.13(+0.65%) |
Mar 07, 2023 | 20.13 | 20.19 | 19.88 | 19.91 | 12,930 | -0.25(-1.23%) |
Mar 06, 2023 | 20.17 | 20.36 | 20.15 | 20.15 | 6,611 | +0.02(+0.10%) |
Mar 03, 2023 | 20.12 | 20.13 | 20.12 | 20.13 | 759 | +0.37(+1.86%) |
Mar 02, 2023 | 19.40 | 19.77 | 19.40 | 19.77 | 426 | +0.21(+1.09%) |
Mar 01, 2023 | 19.72 | 19.72 | 19.55 | 19.55 | 336 | -0.19(-0.98%) |
Feb 28, 2023 | 19.77 | 19.86 | 19.74 | 19.75 | 1,455 | -0.01(-0.05%) |
Feb 27, 2023 | 19.84 | 19.89 | 19.75 | 19.76 | 1,689 | +0.13(+0.66%) |
Feb 24, 2023 | 19.64 | 19.65 | 19.54 | 19.63 | 1,247 | -0.35(-1.74%) |
Feb 23, 2023 | 19.99 | 19.99 | 19.76 | 19.98 | 791 | +0.24(+1.21%) |
Feb 22, 2023 | 19.71 | 19.74 | 19.71 | 19.74 | 760 | +0.03(+0.15%) |
Feb 21, 2023 | 19.94 | 19.95 | 19.71 | 19.71 | 1,059 | -0.49(-2.41%) |
Feb 17, 2023 | 20.22 | 20.22 | 20.07 | 20.19 | 3,431 | -0.15(-0.73%) |
Feb 16, 2023 | 20.41 | 20.63 | 20.34 | 20.34 | 1,907 | -0.42(-2.01%) |
Feb 15, 2023 | 20.50 | 20.76 | 20.50 | 20.76 | 1,533 | +0.15(+0.72%) |
Feb 14, 2023 | 20.56 | 20.61 | 20.55 | 20.61 | 8,277 | +0.16(+0.78%) |
Feb 13, 2023 | 20.32 | 20.45 | 20.30 | 20.45 | 935 | +0.33(+1.65%) |
Feb 10, 2023 | 20.08 | 20.12 | 20.08 | 20.12 | 444 | -0.13(-0.66%) |
Feb 09, 2023 | 20.74 | 20.74 | 20.25 | 20.25 | 2,341 | -0.15(-0.73%) |
Feb 08, 2023 | 20.68 | 20.77 | 20.39 | 20.40 | 31,891 | -0.37(-1.76%) |
Feb 07, 2023 | 20.41 | 20.77 | 20.41 | 20.77 | 1,534 | +0.46(+2.26%) |
Feb 06, 2023 | 20.37 | 20.38 | 20.27 | 20.31 | 4,030 | -0.21(-1.03%) |
Feb 03, 2023 | 20.38 | 20.82 | 20.38 | 20.52 | 1,916 | -0.32(-1.52%) |
Feb 02, 2023 | 20.60 | 20.84 | 20.59 | 20.84 | 1,901 | +0.62(+3.06%) |
Feb 01, 2023 | 19.74 | 20.33 | 19.68 | 20.22 | 7,715 | +0.46(+2.32%) |
Jan 31, 2023 | 19.65 | 19.76 | 19.65 | 19.76 | 4,471 | +0.28(+1.44%) |
Jan 30, 2023 | 19.69 | 19.69 | 19.48 | 19.48 | 2,397 | -0.41(-2.05%) |
Jan 27, 2023 | 19.68 | 20.01 | 19.68 | 19.89 | 2,264 | +0.15(+0.78%) |
Jan 26, 2023 | 19.56 | 19.73 | 19.56 | 19.73 | 838 | +0.35(+1.79%) |
Jan 25, 2023 | 19.19 | 19.40 | 19.19 | 19.39 | 1,284 | -0.06(-0.31%) |
Jan 24, 2023 | 19.45 | 19.48 | 19.43 | 19.45 | 4,700 | -0.04(-0.23%) |
Jan 23, 2023 | 19.10 | 19.49 | 19.09 | 19.49 | 835 | +0.47(+2.45%) |
Jan 20, 2023 | 18.61 | 19.02 | 18.61 | 19.02 | 5,003 | +0.53(+2.84%) |
Jan 19, 2023 | 18.60 | 18.60 | 18.48 | 18.50 | 476 | -0.20(-1.08%) |
Jan 18, 2023 | 19.11 | 19.11 | 18.70 | 18.70 | 2,398 | -0.23(-1.19%) |
Jan 17, 2023 | 18.87 | 18.95 | 18.87 | 18.92 | 1,547 | +0.03(+0.16%) |
Jan 13, 2023 | 18.62 | 18.89 | 18.62 | 18.89 | 1,740 | +0.14(+0.73%) |
Jan 12, 2023 | 18.69 | 18.78 | 18.68 | 18.76 | 886 | +0.10(+0.55%) |
Jan 11, 2023 | 18.44 | 18.66 | 18.41 | 18.66 | 2,343 | +0.29(+1.56%) |
Jan 10, 2023 | 18.25 | 18.37 | 18.25 | 18.37 | 207 | +0.16(+0.87%) |
Jan 09, 2023 | 18.22 | 18.48 | 18.21 | 18.21 | 6,853 | +0.12(+0.65%) |
Jan 06, 2023 | 18.11 | 18.14 | 18.09 | 18.09 | 1,425 | +0.47(+2.65%) |
Jan 05, 2023 | 17.65 | 17.70 | 17.63 | 17.63 | 1,090 | -0.27(-1.48%) |
Jan 04, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 246 | +0.07(+0.41%) |
Jan 03, 2023 | 17.79 | 17.82 | 17.72 | 17.82 | 990 | -0.14(-0.80%) |
Dec 30, 2022 | 17.77 | 17.96 | 17.77 | 17.96 | 686 | -0.01(-0.04%) |
Dec 29, 2022 | 17.73 | 17.97 | 17.73 | 17.97 | 3,233 | +0.42(+2.42%) |
Dec 28, 2022 | 17.77 | 17.77 | 17.53 | 17.55 | 5,973 | -0.21(-1.17%) |
Dec 27, 2022 | 17.84 | 17.84 | 17.75 | 17.75 | 3,902 | -0.28(-1.54%) |
Dec 23, 2022 | 17.96 | 18.03 | 17.96 | 18.03 | 2,103 | +0.06(+0.33%) |
Dec 22, 2022 | 17.92 | 17.97 | 17.71 | 17.97 | 18,482 | -0.50(-2.69%) |
Dec 21, 2022 | 18.22 | 18.50 | 18.21 | 18.47 | 11,048 | +0.28(+1.53%) |
Dec 20, 2022 | 18.22 | 18.22 | 18.19 | 18.19 | 1,165 | -0.02(-0.11%) |
Dec 19, 2022 | 18.37 | 18.37 | 18.18 | 18.21 | 2,003 | -0.24(-1.29%) |
Dec 16, 2022 | 18.59 | 18.59 | 18.35 | 18.45 | 1,194 | -0.19(-1.01%) |
Dec 15, 2022 | 18.80 | 18.80 | 18.64 | 18.64 | 8,980 | -0.66(-3.44%) |
Dec 14, 2022 | 19.43 | 19.61 | 19.28 | 19.30 | 2,381 | -0.13(-0.66%) |
Dec 13, 2022 | 19.94 | 19.97 | 19.35 | 19.43 | 3,910 | +0.21(+1.08%) |
Dec 12, 2022 | 18.98 | 19.22 | 18.96 | 19.22 | 11,567 | +0.27(+1.41%) |
Dec 09, 2022 | 19.00 | 19.00 | 18.95 | 18.95 | 448 | -0.13(-0.66%) |
Dec 08, 2022 | 19.00 | 19.11 | 19.00 | 19.08 | 462 | +0.24(+1.30%) |
Dec 07, 2022 | 18.84 | 18.84 | 18.83 | 18.83 | 250 | -0.07(-0.35%) |
Dec 06, 2022 | 19.02 | 19.02 | 18.81 | 18.90 | 6,929 | -0.39(-2.03%) |
Dec 05, 2022 | 19.32 | 19.32 | 19.21 | 19.29 | 814 | -0.33(-1.68%) |
Dec 02, 2022 | 19.44 | 19.62 | 19.44 | 19.62 | 1,250 | -0.10(-0.52%) |
Dec 01, 2022 | 19.79 | 19.79 | 19.67 | 19.72 | 688 | +0.08(+0.40%) |
Nov 30, 2022 | 18.83 | 19.67 | 18.80 | 19.65 | 4,687 | +0.86(+4.58%) |
Nov 29, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 270 | -0.14(-0.73%) |
Nov 28, 2022 | 19.07 | 19.12 | 18.92 | 18.92 | 2,648 | -0.33(-1.70%) |
Nov 25, 2022 | 19.30 | 19.30 | 19.25 | 19.25 | 655 | -0.12(-0.61%) |
Nov 23, 2022 | 19.22 | 19.39 | 19.22 | 19.37 | 453 | +0.16(+0.82%) |
Nov 22, 2022 | 19.03 | 19.21 | 19.03 | 19.21 | 1,146 | +0.29(+1.52%) |
Nov 21, 2022 | 18.98 | 18.98 | 18.88 | 18.92 | 10,262 | -0.14(-0.74%) |
Nov 18, 2022 | 19.14 | 19.14 | 18.96 | 19.06 | 1,000 | -0.04(-0.19%) |
Nov 17, 2022 | 18.83 | 19.15 | 18.80 | 19.10 | 906 | -0.03(-0.16%) |
Nov 16, 2022 | 19.27 | 19.27 | 19.12 | 19.13 | 1,039 | -0.27(-1.38%) |
Nov 15, 2022 | 19.34 | 19.42 | 19.34 | 19.40 | 3,089 | +0.31(+1.61%) |
Nov 14, 2022 | 19.13 | 19.32 | 19.09 | 19.09 | 3,910 | -0.19(-0.98%) |
Nov 11, 2022 | 18.92 | 19.30 | 18.92 | 19.28 | 1,521 | +0.33(+1.72%) |
Nov 10, 2022 | 18.44 | 18.95 | 18.44 | 18.95 | 1,829 | +1.38(+7.83%) |
Nov 09, 2022 | 17.84 | 17.84 | 17.58 | 17.58 | 750 | -0.46(-2.52%) |
Nov 08, 2022 | 18.05 | 18.14 | 17.82 | 18.03 | 30,809 | +0.19(+1.05%) |
Nov 07, 2022 | 17.85 | 17.85 | 17.84 | 17.84 | 298 | +0.21(+1.18%) |
Nov 04, 2022 | 17.49 | 17.64 | 17.49 | 17.64 | 277 | +0.32(+1.83%) |
Nov 03, 2022 | 17.57 | 17.57 | 17.32 | 17.32 | 1,207 | -0.40(-2.23%) |
Nov 02, 2022 | 18.19 | 17.72 | 17.72 | 1,496 | -0.62(-3.38%) | |
Nov 01, 2022 | 18.71 | 18.71 | 18.34 | 18.34 | 1,099 | -0.18(-0.98%) |
Oct 31, 2022 | 18.60 | 18.60 | 18.52 | 18.52 | 382 | -0.22(-1.16%) |
Oct 28, 2022 | 18.54 | 18.74 | 18.54 | 18.74 | 2,144 | +0.62(+3.44%) |
Oct 27, 2022 | 18.40 | 18.40 | 18.11 | 18.11 | 2,872 | -0.26(-1.40%) |
Oct 26, 2022 | 18.40 | 18.76 | 18.37 | 18.37 | 8,600 | -0.43(-2.26%) |
Oct 25, 2022 | 18.61 | 18.81 | 18.61 | 18.80 | 2,150 | +0.36(+1.93%) |
Oct 24, 2022 | 18.22 | 18.45 | 18.22 | 18.44 | 901 | +0.25(+1.36%) |
Oct 21, 2022 | 17.69 | 18.20 | 17.69 | 18.19 | 4,338 | +0.41(+2.30%) |
Oct 20, 2022 | 18.08 | 18.08 | 17.74 | 17.78 | 6,057 | -0.06(-0.35%) |
Oct 19, 2022 | 17.93 | 17.93 | 17.83 | 17.84 | 802 | -0.01(-0.06%) |
Oct 18, 2022 | 18.23 | 18.23 | 17.75 | 17.86 | 8,353 | +0.09(+0.51%) |
Oct 17, 2022 | 17.71 | 17.80 | 17.67 | 17.77 | 3,116 | +0.55(+3.22%) |
Oct 14, 2022 | 17.31 | 17.33 | 17.21 | 17.21 | 3,799 | -0.52(-2.92%) |
Oct 13, 2022 | 16.83 | 17.79 | 16.83 | 17.73 | 2,270 | +0.42(+2.42%) |
Oct 12, 2022 | 17.35 | 17.35 | 17.31 | 17.31 | 3,378 | +0.03(+0.17%) |
Oct 11, 2022 | 17.40 | 17.55 | 17.17 | 17.28 | 4,561 | -0.24(-1.39%) |
Oct 10, 2022 | 17.57 | 17.58 | 17.52 | 17.52 | 1,945 | -0.22(-1.24%) |
Oct 07, 2022 | 17.87 | 17.90 | 17.72 | 17.74 | 1,276 | -0.72(-3.89%) |
Oct 06, 2022 | 18.56 | 18.75 | 18.46 | 18.46 | 3,151 | -0.17(-0.89%) |
Oct 05, 2022 | 18.35 | 18.72 | 18.18 | 18.63 | 11,286 | +0.06(+0.34%) |
Oct 04, 2022 | 18.40 | 18.61 | 18.40 | 18.56 | 12,444 | +0.53(+2.95%) |
Oct 03, 2022 | 17.72 | 18.11 | 17.65 | 18.03 | 13,213 | +0.48(+2.76%) |
Sep 30, 2022 | 17.80 | 18.07 | 17.55 | 17.55 | 12,213 | -0.33(-1.85%) |
Sep 29, 2022 | 18.04 | 18.04 | 17.68 | 17.88 | 16,908 | -0.49(-2.67%) |
Sep 28, 2022 | 18.00 | 18.44 | 17.93 | 18.37 | 12,567 | +0.34(+1.87%) |
Sep 27, 2022 | 18.24 | 18.37 | 17.86 | 18.03 | 13,698 | +0.04(+0.21%) |
Sep 26, 2022 | 18.03 | 18.33 | 17.95 | 18.00 | 12,486 | -0.10(-0.53%) |
Sep 23, 2022 | 18.19 | 18.19 | 17.86 | 18.09 | 25,931 | -0.24(-1.30%) |
Sep 22, 2022 | 18.49 | 18.53 | 18.28 | 18.33 | 12,224 | -0.26(-1.38%) |
Sep 21, 2022 | 18.97 | 19.05 | 18.59 | 18.59 | 6,671 | -0.29(-1.55%) |
Sep 20, 2022 | 18.85 | 18.95 | 18.75 | 18.88 | 9,432 | -0.14(-0.75%) |
Sep 19, 2022 | 18.83 | 19.02 | 18.83 | 19.02 | 10,747 | +0.11(+0.57%) |
Sep 16, 2022 | 18.77 | 18.91 | 18.69 | 18.91 | 1,776 | -0.06(-0.31%) |
Sep 15, 2022 | 19.04 | 19.10 | 18.97 | 18.97 | 2,107 | -0.38(-1.98%) |
Sep 14, 2022 | 19.27 | 19.36 | 19.27 | 19.36 | 625 | +0.12(+0.63%) |
Sep 13, 2022 | 19.79 | 19.79 | 19.23 | 19.23 | 18,909 | -1.12(-5.51%) |
Sep 12, 2022 | 20.28 | 20.36 | 20.27 | 20.36 | 10,389 | +0.24(+1.18%) |
Sep 09, 2022 | 19.91 | 20.12 | 19.91 | 20.12 | 5,063 | +0.42(+2.16%) |
Sep 08, 2022 | 19.48 | 19.69 | 19.48 | 19.69 | 1,043 | +0.12(+0.59%) |
Sep 07, 2022 | 19.23 | 19.58 | 19.23 | 19.58 | 3,372 | +0.36(+1.86%) |
Sep 06, 2022 | 19.12 | 19.33 | 19.12 | 19.22 | 3,803 | -0.11(-0.56%) |
Sep 02, 2022 | 19.78 | 19.78 | 19.33 | 19.33 | 1,690 | -0.28(-1.45%) |
Sep 01, 2022 | 19.43 | 19.61 | 19.32 | 19.61 | 2,531 | -0.03(-0.16%) |
Aug 31, 2022 | 19.82 | 19.83 | 19.65 | 19.65 | 1,023 | -0.17(-0.85%) |
Aug 30, 2022 | 20.15 | 20.15 | 19.72 | 19.81 | 1,330 | -0.22(-1.11%) |
Aug 29, 2022 | 20.06 | 20.14 | 20.04 | 20.04 | 1,411 | -0.21(-1.05%) |
Aug 26, 2022 | 20.50 | 20.50 | 20.25 | 20.25 | 2,232 | -0.85(-4.03%) |
Aug 25, 2022 | 20.82 | 21.10 | 20.82 | 21.10 | 814 | +0.33(+1.57%) |
Aug 24, 2022 | 20.74 | 20.78 | 20.74 | 20.77 | 3,467 | +0.07(+0.33%) |
Aug 23, 2022 | 20.74 | 20.74 | 20.70 | 20.70 | 7,051 | -0.04(-0.19%) |
Aug 22, 2022 | 21.03 | 21.03 | 20.74 | 20.74 | 2,962 | -0.55(-2.60%) |
Aug 19, 2022 | 21.54 | 21.54 | 21.30 | 21.30 | 3,599 | -0.45(-2.09%) |
Aug 18, 2022 | 21.69 | 21.79 | 21.69 | 21.75 | 2,451 | +0.08(+0.36%) |
Aug 17, 2022 | 21.71 | 21.78 | 21.55 | 21.67 | 9,567 | -0.23(-1.06%) |
Aug 16, 2022 | 21.90 | 21.90 | 21.85 | 21.90 | 2,775 | -0.06(-0.29%) |
Aug 15, 2022 | 21.74 | 21.97 | 21.74 | 21.97 | 1,033 | +0.17(+0.77%) |
Aug 12, 2022 | 21.47 | 21.80 | 21.47 | 21.80 | 2,410 | +0.43(+2.03%) |
Aug 11, 2022 | 21.64 | 21.70 | 21.35 | 21.36 | 4,518 | -0.12(-0.55%) |
Aug 10, 2022 | 21.38 | 21.48 | 21.24 | 21.48 | 5,750 | +0.62(+2.98%) |
Aug 09, 2022 | 20.81 | 20.86 | 20.81 | 20.86 | 1,431 | -0.25(-1.17%) |
Aug 08, 2022 | 21.34 | 21.35 | 21.06 | 21.11 | 5,267 | -0.13(-0.60%) |
Aug 05, 2022 | 21.05 | 21.24 | 21.05 | 21.24 | 3,572 | -0.14(-0.65%) |
Aug 04, 2022 | 21.29 | 21.37 | 21.21 | 21.37 | 2,958 | +0.09(+0.42%) |
Aug 03, 2022 | 20.84 | 21.32 | 20.84 | 21.29 | 15,348 | +0.58(+2.82%) |
Aug 02, 2022 | 20.65 | 20.83 | 20.65 | 20.70 | 3,017 | -0.12(-0.57%) |
Aug 01, 2022 | 20.70 | 21.02 | 20.70 | 20.82 | 8,048 | +0.03(+0.14%) |
Jul 29, 2022 | 20.49 | 20.79 | 20.49 | 20.79 | 2,719 | +0.28(+1.35%) |
Jul 28, 2022 | 20.29 | 20.51 | 20.15 | 20.51 | 3,950 | +0.22(+1.07%) |
Jul 27, 2022 | 19.74 | 20.38 | 19.74 | 20.30 | 6,304 | +0.85(+4.37%) |
Jul 26, 2022 | 19.66 | 19.66 | 19.41 | 19.45 | 1,331 | -0.34(-1.70%) |
Jul 25, 2022 | 19.91 | 19.91 | 19.73 | 19.78 | 1,341 | -0.17(-0.84%) |
Jul 22, 2022 | 20.26 | 20.26 | 19.80 | 19.95 | 2,267 | -0.30(-1.50%) |
Jul 21, 2022 | 20.01 | 20.26 | 20.01 | 20.26 | 1,344 | +0.25(+1.27%) |
Jul 20, 2022 | 19.96 | 20.02 | 19.96 | 20.00 | 2,215 | +0.34(+1.72%) |
Jul 19, 2022 | 19.54 | 19.67 | 19.54 | 19.66 | 1,719 | +0.59(+3.09%) |
Jul 18, 2022 | 19.46 | 19.46 | 19.07 | 19.07 | 3,481 | -0.18(-0.92%) |
Jul 15, 2022 | 19.15 | 19.25 | 19.15 | 19.25 | 498 | +0.37(+1.94%) |
Jul 14, 2022 | 18.44 | 18.89 | 18.44 | 18.89 | 2,945 | +0.07(+0.37%) |
Jul 13, 2022 | 18.73 | 18.90 | 18.73 | 18.82 | 1,782 | -0.04(-0.21%) |
Jul 12, 2022 | 19.12 | 19.12 | 18.86 | 18.86 | 1,417 | -0.18(-0.93%) |
Jul 11, 2022 | 19.29 | 19.29 | 19.03 | 19.03 | 3,356 | -0.42(-2.18%) |
Jul 08, 2022 | 19.25 | 19.46 | 19.25 | 19.46 | 3,596 | +0.02(+0.09%) |
Jul 07, 2022 | 19.26 | 19.46 | 19.26 | 19.44 | 9,940 | +0.41(+2.14%) |
Jul 06, 2022 | 18.94 | 19.06 | 18.87 | 19.03 | 3,706 | +0.15(+0.78%) |
Jul 05, 2022 | 18.82 | 18.89 | 18.81 | 18.89 | 2,611 | +0.31(+1.65%) |
Jul 01, 2022 | 18.41 | 18.58 | 18.36 | 18.58 | 644 | +0.11(+0.59%) |
Jun 30, 2022 | 18.47 | 18.72 | 18.21 | 18.47 | 2,803 | -0.29(-1.53%) |
Jun 29, 2022 | 18.67 | 18.76 | 18.64 | 18.76 | 4,260 | +0.07(+0.37%) |
Jun 28, 2022 | 19.34 | 19.34 | 18.69 | 18.69 | 1,449 | -0.62(-3.22%) |
Jun 27, 2022 | 19.34 | 19.45 | 19.23 | 19.31 | 1,787 | -0.17(-0.86%) |
Jun 24, 2022 | 19.02 | 19.48 | 19.02 | 19.48 | 5,417 | +0.68(+3.63%) |
Jun 23, 2022 | 18.54 | 18.82 | 18.54 | 18.80 | 1,427 | +0.25(+1.33%) |
Jun 22, 2022 | 18.49 | 18.70 | 18.49 | 18.55 | 1,445 | +0.01(+0.05%) |
Jun 21, 2022 | 18.35 | 18.63 | 18.35 | 18.54 | 7,411 | +0.47(+2.61%) |
Jun 17, 2022 | 18.13 | 18.21 | 17.87 | 18.07 | 4,590 | +0.16(+0.88%) |
Jun 16, 2022 | 18.02 | 18.03 | 17.75 | 17.91 | 3,684 | -0.74(-3.96%) |
Jun 15, 2022 | 18.47 | 18.85 | 18.42 | 18.65 | 14,608 | +0.47(+2.60%) |
Jun 14, 2022 | 18.30 | 18.34 | 18.06 | 18.18 | 13,678 | +0.01(+0.05%) |
Jun 13, 2022 | 18.43 | 18.43 | 18.14 | 18.17 | 4,838 | -0.86(-4.50%) |
Jun 10, 2022 | 19.39 | 19.39 | 19.00 | 19.02 | 30,426 | -0.71(-3.60%) |
Jun 09, 2022 | 20.08 | 20.08 | 19.73 | 19.73 | 822 | -0.52(-2.58%) |
Jun 08, 2022 | 20.38 | 20.42 | 20.26 | 20.26 | 1,532 | -0.17(-0.85%) |
Jun 07, 2022 | 20.08 | 20.43 | 20.08 | 20.43 | 1,511 | +0.23(+1.15%) |
Jun 06, 2022 | 20.43 | 20.52 | 20.13 | 20.20 | 5,304 | +0.04(+0.20%) |
Jun 03, 2022 | 20.15 | 20.27 | 20.15 | 20.16 | 2,240 | -0.52(-2.53%) |
Jun 02, 2022 | 20.09 | 20.70 | 20.02 | 20.68 | 7,174 | +0.51(+2.51%) |