Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.17 | 16.27 | 15.85 | 16.15 | 293,786 | -0.06(-0.37%) |
May 30, 2023 | 16.15 | 16.25 | 15.88 | 16.21 | 170,074 | +0.12(+0.75%) |
May 26, 2023 | 15.81 | 16.16 | 15.80 | 16.09 | 123,492 | +0.32(+2.03%) |
May 25, 2023 | 16.22 | 16.22 | 15.58 | 15.77 | 108,801 | +0.02(+0.13%) |
May 24, 2023 | 16.14 | 16.16 | 15.68 | 15.75 | 117,007 | -0.41(-2.54%) |
May 23, 2023 | 16.02 | 16.55 | 15.91 | 16.16 | 152,393 | +0.17(+1.06%) |
May 22, 2023 | 15.48 | 16.05 | 15.26 | 15.99 | 191,775 | +0.61(+3.97%) |
May 19, 2023 | 15.68 | 15.79 | 15.23 | 15.38 | 121,151 | -0.34(-2.16%) |
May 18, 2023 | 15.95 | 15.96 | 15.56 | 15.72 | 134,514 | -0.23(-1.44%) |
May 17, 2023 | 15.51 | 16.05 | 15.32 | 15.95 | 190,582 | +0.66(+4.32%) |
May 16, 2023 | 15.74 | 15.85 | 15.23 | 15.29 | 109,008 | -0.40(-2.55%) |
May 15, 2023 | 15.26 | 15.82 | 15.21 | 15.69 | 173,893 | +0.45(+2.95%) |
May 12, 2023 | 15.38 | 15.38 | 14.95 | 15.24 | 111,920 | -0.13(-0.85%) |
May 11, 2023 | 15.44 | 15.83 | 15.14 | 15.37 | 123,101 | -0.31(-1.98%) |
May 10, 2023 | 15.66 | 15.75 | 15.42 | 15.68 | 215,761 | +0.28(+1.82%) |
May 09, 2023 | 15.62 | 15.62 | 15.07 | 15.40 | 177,522 | -0.35(-2.22%) |
May 08, 2023 | 16.62 | 16.62 | 15.39 | 15.75 | 194,838 | -0.63(-3.85%) |
May 05, 2023 | 15.58 | 16.40 | 15.37 | 16.38 | 375,457 | +1.26(+8.33%) |
May 04, 2023 | 14.55 | 15.44 | 14.20 | 15.12 | 306,670 | +0.29(+1.96%) |
May 03, 2023 | 14.64 | 15.49 | 14.43 | 14.83 | 299,007 | +0.23(+1.61%) |
May 02, 2023 | 15.87 | 15.91 | 14.11 | 14.60 | 353,008 | -1.34(-8.44%) |
May 01, 2023 | 16.76 | 16.76 | 15.81 | 15.94 | 300,319 | -0.84(-5.01%) |
Apr 28, 2023 | 17.20 | 17.43 | 16.75 | 16.78 | 161,295 | -0.48(-2.78%) |
Apr 27, 2023 | 18.01 | 18.32 | 16.52 | 17.26 | 269,604 | -1.23(-6.65%) |
Apr 26, 2023 | 18.33 | 18.59 | 18.25 | 18.49 | 118,322 | -0.05(-0.27%) |
Apr 25, 2023 | 18.87 | 19.11 | 18.46 | 18.54 | 124,709 | -0.63(-3.29%) |
Apr 24, 2023 | 19.19 | 19.44 | 19.06 | 19.17 | 141,841 | -0.10(-0.52%) |
Apr 21, 2023 | 19.17 | 19.53 | 19.14 | 19.27 | 227,890 | +0.02(+0.10%) |
Apr 20, 2023 | 19.09 | 19.32 | 18.97 | 19.25 | 116,864 | +0.17(+0.89%) |
Apr 19, 2023 | 18.84 | 19.30 | 18.68 | 19.08 | 138,929 | +0.36(+1.92%) |
Apr 18, 2023 | 18.95 | 19.08 | 18.54 | 18.72 | 134,621 | -0.25(-1.32%) |
Apr 17, 2023 | 18.62 | 18.99 | 18.50 | 18.97 | 131,878 | +0.30(+1.61%) |
Apr 14, 2023 | 19.18 | 19.38 | 18.52 | 18.67 | 167,048 | -0.38(-1.99%) |
Apr 13, 2023 | 18.65 | 19.09 | 18.58 | 19.05 | 142,406 | +0.48(+2.58%) |
Apr 12, 2023 | 18.45 | 18.80 | 18.45 | 18.57 | 186,641 | -0.03(-0.16%) |
Apr 11, 2023 | 18.26 | 18.77 | 18.26 | 18.60 | 164,856 | +0.17(+0.92%) |
Apr 10, 2023 | 17.83 | 18.48 | 17.83 | 18.43 | 273,142 | +0.52(+2.90%) |
Apr 06, 2023 | 17.82 | 18.12 | 17.71 | 17.91 | 203,469 | +0.18(+1.02%) |
Apr 05, 2023 | 17.92 | 17.98 | 17.62 | 17.73 | 377,777 | -0.25(-1.39%) |
Apr 04, 2023 | 18.26 | 18.27 | 17.77 | 17.98 | 212,888 | -0.32(-1.75%) |
Apr 03, 2023 | 18.28 | 18.46 | 17.99 | 18.30 | 216,907 | +0.02(+0.11%) |
Mar 31, 2023 | 18.00 | 18.34 | 17.93 | 18.28 | 273,879 | +0.29(+1.61%) |
Mar 30, 2023 | 18.42 | 18.58 | 17.92 | 17.99 | 201,801 | -0.44(-2.39%) |
Mar 29, 2023 | 18.29 | 18.45 | 17.96 | 18.43 | 211,857 | +0.31(+1.71%) |
Mar 28, 2023 | 18.09 | 18.18 | 17.91 | 18.12 | 208,123 | -0.02(-0.11%) |
Mar 27, 2023 | 18.58 | 18.65 | 18.12 | 18.14 | 232,600 | -0.34(-1.84%) |
Mar 24, 2023 | 17.85 | 18.60 | 17.65 | 18.48 | 274,981 | +0.46(+2.55%) |
Mar 23, 2023 | 18.27 | 18.42 | 17.99 | 18.02 | 249,157 | -0.07(-0.39%) |
Mar 22, 2023 | 18.87 | 18.94 | 18.06 | 18.09 | 261,361 | -0.85(-4.49%) |
Mar 21, 2023 | 18.27 | 18.99 | 18.24 | 18.94 | 245,081 | +1.16(+6.52%) |
Mar 20, 2023 | 18.05 | 18.48 | 17.77 | 17.78 | 381,285 | -0.38(-2.09%) |
Mar 17, 2023 | 18.41 | 19.45 | 17.87 | 18.16 | 745,200 | -0.55(-2.94%) |
Mar 16, 2023 | 17.87 | 19.11 | 17.77 | 18.71 | 298,087 | +0.76(+4.23%) |
Mar 15, 2023 | 16.97 | 18.01 | 16.61 | 17.95 | 371,982 | +0.57(+3.28%) |
Mar 14, 2023 | 17.76 | 18.46 | 17.30 | 17.38 | 422,405 | +0.26(+1.52%) |
Mar 13, 2023 | 17.84 | 17.95 | 16.13 | 17.12 | 752,770 | -2.16(-11.20%) |
Mar 10, 2023 | 19.30 | 19.54 | 18.91 | 19.28 | 316,934 | -0.35(-1.78%) |
Mar 09, 2023 | 20.17 | 20.18 | 19.48 | 19.63 | 177,622 | -0.72(-3.54%) |
Mar 08, 2023 | 21.05 | 21.19 | 20.25 | 20.35 | 140,921 | -0.76(-3.60%) |
Mar 07, 2023 | 21.43 | 21.46 | 20.95 | 21.11 | 148,812 | -0.31(-1.45%) |
Mar 06, 2023 | 21.35 | 21.49 | 21.03 | 21.42 | 177,741 | +0.13(+0.61%) |
Mar 03, 2023 | 20.83 | 21.36 | 20.66 | 21.29 | 147,197 | +0.47(+2.26%) |
Mar 02, 2023 | 20.85 | 20.92 | 20.55 | 20.82 | 146,564 | -0.11(-0.53%) |
Mar 01, 2023 | 20.92 | 21.15 | 20.82 | 20.93 | 140,559 | -0.17(-0.81%) |
Feb 28, 2023 | 21.16 | 21.29 | 20.98 | 21.10 | 246,427 | +0.03(+0.14%) |
Feb 27, 2023 | 20.91 | 21.23 | 20.83 | 21.07 | 128,650 | +0.07(+0.33%) |
Feb 24, 2023 | 20.83 | 21.02 | 20.81 | 21.00 | 118,382 | -0.02(-0.10%) |
Feb 23, 2023 | 20.69 | 21.07 | 20.69 | 21.02 | 150,008 | +0.30(+1.45%) |
Feb 22, 2023 | 20.71 | 20.89 | 20.64 | 20.72 | 162,530 | +0.02(+0.10%) |
Feb 21, 2023 | 20.60 | 20.83 | 20.50 | 20.70 | 149,212 | -0.01(-0.05%) |
Feb 17, 2023 | 20.51 | 20.89 | 20.37 | 20.71 | 181,191 | +0.27(+1.32%) |
Feb 16, 2023 | 20.42 | 20.57 | 20.30 | 20.44 | 130,271 | -0.06(-0.29%) |
Feb 15, 2023 | 20.39 | 20.61 | 20.32 | 20.50 | 129,406 | +0.05(+0.24%) |
Feb 14, 2023 | 20.63 | 20.75 | 20.43 | 20.45 | 157,440 | -0.30(-1.45%) |
Feb 13, 2023 | 20.47 | 20.94 | 20.42 | 20.75 | 199,833 | +0.40(+1.97%) |
Feb 10, 2023 | 20.31 | 20.77 | 19.99 | 20.35 | 253,247 | +0.00(+0.00%) |
Feb 09, 2023 | 21.13 | 21.24 | 20.28 | 20.35 | 288,435 | -0.67(-3.19%) |
Feb 08, 2023 | 20.95 | 21.11 | 20.72 | 21.02 | 116,579 | -0.06(-0.28%) |
Feb 07, 2023 | 20.94 | 21.14 | 20.81 | 21.08 | 158,824 | +0.03(+0.14%) |
Feb 06, 2023 | 20.76 | 21.20 | 20.65 | 21.05 | 154,406 | +0.26(+1.25%) |
Feb 03, 2023 | 20.56 | 20.96 | 20.21 | 20.79 | 161,355 | +0.30(+1.46%) |
Feb 02, 2023 | 19.64 | 20.51 | 19.64 | 20.49 | 223,176 | +0.51(+2.55%) |
Feb 01, 2023 | 19.86 | 20.28 | 19.74 | 19.98 | 211,136 | +0.13(+0.65%) |
Jan 31, 2023 | 19.86 | 19.93 | 19.67 | 19.85 | 452,881 | +0.04(+0.20%) |
Jan 30, 2023 | 20.23 | 20.51 | 19.72 | 19.81 | 183,742 | -0.32(-1.59%) |
Jan 27, 2023 | 19.38 | 20.14 | 19.21 | 20.13 | 152,356 | +0.72(+3.71%) |
Jan 26, 2023 | 21.36 | 21.36 | 19.35 | 19.41 | 273,530 | -1.86(-8.74%) |
Jan 25, 2023 | 21.12 | 21.48 | 20.81 | 21.27 | 97,065 | -0.02(-0.09%) |
Jan 24, 2023 | 21.66 | 21.66 | 21.26 | 21.29 | 111,691 | -0.50(-2.29%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.67 | 21.79 | 71,812 | -0.10(-0.46%) |
Jan 20, 2023 | 21.87 | 22.08 | 21.53 | 21.89 | 126,645 | +0.23(+1.06%) |
Jan 19, 2023 | 21.65 | 21.78 | 20.92 | 21.66 | 86,672 | -0.03(-0.14%) |
Jan 18, 2023 | 22.05 | 22.20 | 21.52 | 21.69 | 98,291 | -0.41(-1.86%) |
Jan 17, 2023 | 21.83 | 22.13 | 21.83 | 22.10 | 84,653 | +0.09(+0.41%) |
Jan 13, 2023 | 21.87 | 22.07 | 21.52 | 22.01 | 66,836 | +0.07(+0.32%) |
Jan 12, 2023 | 21.84 | 22.12 | 21.75 | 21.94 | 78,761 | +0.17(+0.78%) |
Jan 11, 2023 | 21.86 | 21.90 | 21.64 | 21.77 | 80,656 | -0.09(-0.41%) |
Jan 10, 2023 | 21.81 | 22.23 | 21.73 | 21.86 | 103,294 | +0.12(+0.55%) |
Jan 09, 2023 | 21.92 | 22.07 | 21.65 | 21.74 | 104,845 | -0.16(-0.73%) |
Jan 06, 2023 | 21.33 | 21.92 | 21.33 | 21.90 | 104,848 | +0.57(+2.67%) |
Jan 05, 2023 | 21.46 | 21.54 | 21.21 | 21.33 | 107,655 | -0.29(-1.34%) |
Jan 04, 2023 | 21.67 | 22.09 | 21.40 | 21.62 | 126,047 | -0.07(-0.32%) |
Jan 03, 2023 | 21.76 | 21.90 | 21.52 | 21.69 | 174,775 | +0.07(+0.32%) |
Dec 30, 2022 | 21.75 | 21.80 | 21.35 | 21.62 | 91,942 | -0.14(-0.64%) |
Dec 29, 2022 | 21.54 | 21.82 | 21.54 | 21.76 | 109,459 | +0.29(+1.35%) |
Dec 28, 2022 | 21.49 | 21.86 | 21.40 | 21.47 | 93,895 | -0.02(-0.09%) |
Dec 27, 2022 | 21.58 | 21.69 | 21.41 | 21.49 | 109,039 | +0.01(+0.05%) |
Dec 23, 2022 | 21.32 | 21.50 | 21.28 | 21.48 | 77,530 | +0.22(+1.03%) |
Dec 22, 2022 | 21.40 | 21.45 | 20.51 | 21.26 | 112,724 | -0.12(-0.56%) |
Dec 21, 2022 | 21.29 | 21.54 | 21.29 | 21.38 | 98,233 | +0.15(+0.71%) |
Dec 20, 2022 | 21.08 | 21.33 | 21.08 | 21.23 | 113,256 | +0.16(+0.76%) |
Dec 19, 2022 | 20.83 | 21.35 | 20.66 | 21.07 | 130,349 | +0.22(+1.06%) |
Dec 16, 2022 | 20.91 | 21.23 | 20.68 | 20.85 | 337,873 | -0.20(-0.95%) |
Dec 15, 2022 | 21.05 | 21.16 | 20.88 | 21.05 | 109,500 | -0.19(-0.89%) |
Dec 14, 2022 | 22.23 | 22.23 | 21.14 | 21.24 | 157,483 | -0.10(-0.47%) |
Dec 13, 2022 | 21.42 | 21.71 | 21.17 | 21.34 | 138,519 | +0.21(+0.99%) |
Dec 12, 2022 | 21.17 | 21.40 | 21.05 | 21.13 | 108,545 | +0.02(+0.09%) |
Dec 09, 2022 | 21.25 | 21.25 | 21.01 | 21.11 | 93,201 | -0.09(-0.42%) |
Dec 08, 2022 | 21.12 | 21.52 | 21.09 | 21.20 | 98,084 | +0.10(+0.47%) |
Dec 07, 2022 | 21.36 | 21.53 | 21.06 | 21.10 | 125,735 | -0.43(-2.00%) |
Dec 06, 2022 | 21.51 | 21.63 | 21.09 | 21.53 | 112,598 | -0.09(-0.42%) |
Dec 05, 2022 | 21.43 | 21.69 | 21.12 | 21.62 | 89,718 | +0.02(+0.09%) |
Dec 02, 2022 | 21.66 | 21.93 | 21.57 | 21.60 | 74,132 | -0.25(-1.14%) |
Dec 01, 2022 | 22.02 | 22.08 | 21.70 | 21.85 | 64,391 | -0.23(-1.04%) |
Nov 30, 2022 | 21.63 | 22.14 | 21.47 | 22.08 | 134,132 | +0.45(+2.08%) |
Nov 29, 2022 | 21.38 | 21.68 | 21.35 | 21.63 | 108,235 | +0.14(+0.65%) |
Nov 28, 2022 | 21.77 | 21.81 | 21.31 | 21.49 | 101,745 | -0.39(-1.78%) |
Nov 25, 2022 | 21.86 | 21.99 | 21.67 | 21.88 | 45,829 | +0.09(+0.41%) |
Nov 23, 2022 | 21.69 | 21.85 | 21.56 | 21.79 | 99,443 | -0.05(-0.23%) |
Nov 22, 2022 | 21.77 | 22.00 | 21.57 | 21.84 | 77,893 | -0.02(-0.09%) |
Nov 21, 2022 | 21.77 | 22.00 | 21.77 | 21.86 | 81,692 | +0.09(+0.41%) |
Nov 18, 2022 | 21.80 | 22.03 | 21.61 | 21.77 | 109,851 | +0.16(+0.74%) |
Nov 17, 2022 | 21.62 | 21.84 | 21.39 | 21.61 | 89,827 | -0.20(-0.92%) |
Nov 16, 2022 | 22.05 | 22.13 | 21.62 | 21.81 | 75,926 | -0.27(-1.22%) |
Nov 15, 2022 | 21.92 | 22.30 | 21.92 | 22.08 | 182,701 | +0.21(+0.96%) |
Nov 14, 2022 | 21.54 | 22.13 | 21.54 | 21.87 | 175,939 | +0.24(+1.11%) |
Nov 11, 2022 | 21.69 | 21.79 | 21.50 | 21.63 | 109,482 | -0.05(-0.23%) |
Nov 10, 2022 | 21.65 | 21.90 | 21.56 | 21.68 | 141,035 | +0.41(+1.93%) |
Nov 09, 2022 | 21.37 | 21.56 | 21.24 | 21.27 | 111,415 | -0.09(-0.42%) |
Nov 08, 2022 | 21.64 | 21.74 | 21.32 | 21.36 | 105,029 | -0.26(-1.20%) |
Nov 07, 2022 | 21.67 | 21.81 | 21.54 | 21.62 | 124,532 | +0.05(+0.23%) |
Nov 04, 2022 | 21.40 | 21.77 | 21.36 | 21.57 | 142,005 | +0.24(+1.13%) |
Nov 03, 2022 | 21.10 | 21.56 | 21.01 | 21.33 | 183,557 | +0.05(+0.23%) |
Nov 02, 2022 | 20.86 | 21.47 | 20.86 | 21.28 | 198,289 | +0.42(+2.01%) |
Nov 01, 2022 | 20.54 | 21.11 | 20.43 | 20.86 | 221,542 | +0.32(+1.56%) |
Oct 31, 2022 | 19.45 | 20.79 | 19.40 | 20.54 | 272,738 | +1.16(+5.99%) |
Oct 28, 2022 | 19.01 | 19.66 | 18.77 | 19.38 | 256,353 | +0.53(+2.81%) |
Oct 27, 2022 | 21.55 | 21.85 | 18.82 | 18.85 | 523,202 | -3.03(-13.85%) |
Oct 26, 2022 | 22.01 | 22.15 | 21.87 | 21.88 | 125,712 | -0.03(-0.14%) |
Oct 25, 2022 | 22.03 | 22.20 | 21.90 | 21.91 | 116,307 | -0.20(-0.90%) |
Oct 24, 2022 | 22.17 | 22.19 | 21.99 | 22.11 | 117,356 | +0.04(+0.18%) |
Oct 21, 2022 | 21.85 | 22.14 | 21.71 | 22.07 | 120,890 | +0.35(+1.61%) |
Oct 20, 2022 | 22.11 | 22.11 | 21.61 | 21.72 | 100,570 | -0.36(-1.63%) |
Oct 19, 2022 | 21.87 | 22.20 | 21.82 | 22.08 | 140,572 | +0.05(+0.23%) |
Oct 18, 2022 | 22.10 | 22.37 | 21.99 | 22.03 | 125,838 | -0.13(-0.59%) |
Oct 17, 2022 | 21.99 | 22.27 | 21.84 | 22.16 | 237,375 | +0.31(+1.42%) |
Oct 14, 2022 | 22.22 | 22.28 | 21.81 | 21.85 | 76,489 | -0.32(-1.44%) |
Oct 13, 2022 | 21.32 | 22.19 | 21.32 | 22.17 | 130,400 | +0.57(+2.64%) |
Oct 12, 2022 | 21.73 | 21.73 | 21.50 | 21.60 | 79,381 | -0.09(-0.41%) |
Oct 11, 2022 | 21.54 | 21.78 | 21.53 | 21.69 | 100,876 | +0.11(+0.51%) |
Oct 10, 2022 | 21.23 | 21.59 | 21.23 | 21.58 | 102,824 | +0.46(+2.18%) |
Oct 07, 2022 | 21.36 | 21.39 | 21.09 | 21.12 | 167,141 | -0.24(-1.12%) |
Oct 06, 2022 | 21.48 | 21.48 | 21.22 | 21.36 | 100,956 | -0.06(-0.28%) |
Oct 05, 2022 | 21.40 | 21.59 | 21.26 | 21.42 | 91,380 | -0.17(-0.79%) |
Oct 04, 2022 | 21.46 | 21.79 | 21.46 | 21.59 | 110,933 | +0.26(+1.22%) |
Oct 03, 2022 | 21.36 | 21.36 | 21.17 | 21.33 | 167,575 | +0.20(+0.95%) |
Sep 30, 2022 | 21.40 | 21.55 | 21.11 | 21.13 | 103,045 | -0.20(-0.94%) |
Sep 29, 2022 | 21.18 | 21.41 | 21.09 | 21.33 | 107,273 | +0.00(+0.00%) |
Sep 28, 2022 | 21.12 | 21.49 | 21.07 | 21.33 | 109,315 | +0.16(+0.76%) |
Sep 27, 2022 | 21.68 | 21.71 | 21.16 | 21.17 | 103,395 | -0.49(-2.26%) |
Sep 26, 2022 | 21.26 | 21.84 | 21.08 | 21.66 | 133,929 | +0.18(+0.84%) |
Sep 23, 2022 | 21.40 | 21.57 | 21.34 | 21.48 | 111,706 | -0.08(-0.37%) |
Sep 22, 2022 | 21.53 | 21.66 | 21.31 | 21.56 | 111,280 | +0.13(+0.61%) |
Sep 21, 2022 | 22.01 | 22.01 | 21.43 | 21.43 | 128,901 | -0.44(-2.01%) |
Sep 20, 2022 | 21.93 | 22.07 | 21.75 | 21.87 | 94,941 | -0.08(-0.36%) |
Sep 19, 2022 | 21.70 | 21.95 | 21.69 | 21.95 | 108,423 | +0.17(+0.78%) |
Sep 16, 2022 | 21.48 | 21.85 | 21.42 | 21.78 | 560,159 | +0.24(+1.11%) |
Sep 15, 2022 | 21.21 | 21.54 | 21.21 | 21.54 | 148,816 | +0.21(+0.98%) |
Sep 14, 2022 | 21.16 | 21.34 | 21.02 | 21.33 | 142,640 | +0.21(+0.99%) |
Sep 13, 2022 | 21.40 | 21.54 | 21.04 | 21.12 | 136,577 | -0.44(-2.04%) |
Sep 12, 2022 | 21.56 | 21.62 | 21.40 | 21.56 | 89,969 | +0.07(+0.33%) |
Sep 09, 2022 | 21.42 | 21.55 | 21.34 | 21.49 | 97,881 | +0.21(+0.99%) |
Sep 08, 2022 | 21.07 | 21.39 | 20.96 | 21.28 | 99,018 | +0.07(+0.33%) |
Sep 07, 2022 | 20.61 | 21.21 | 20.61 | 21.21 | 112,022 | +0.51(+2.46%) |
Sep 06, 2022 | 21.17 | 21.17 | 20.51 | 20.70 | 156,449 | -0.49(-2.31%) |
Sep 02, 2022 | 21.48 | 21.56 | 21.10 | 21.19 | 85,416 | -0.24(-1.12%) |
Sep 01, 2022 | 21.35 | 21.55 | 21.29 | 21.43 | 99,184 | +0.10(+0.47%) |
Aug 31, 2022 | 21.41 | 21.41 | 21.19 | 21.33 | 152,897 | +0.03(+0.14%) |
Aug 30, 2022 | 21.13 | 21.36 | 21.13 | 21.30 | 103,403 | +0.16(+0.76%) |
Aug 29, 2022 | 21.26 | 21.39 | 21.08 | 21.14 | 92,248 | -0.26(-1.21%) |
Aug 26, 2022 | 21.75 | 21.80 | 21.36 | 21.40 | 78,432 | -0.31(-1.43%) |
Aug 25, 2022 | 21.63 | 21.73 | 21.56 | 21.71 | 69,622 | +0.08(+0.37%) |
Aug 24, 2022 | 21.76 | 21.79 | 21.59 | 21.63 | 64,798 | -0.09(-0.41%) |
Aug 23, 2022 | 21.77 | 21.83 | 21.66 | 21.72 | 92,402 | -0.06(-0.28%) |
Aug 22, 2022 | 22.15 | 22.15 | 21.77 | 21.78 | 84,496 | -0.57(-2.55%) |
Aug 19, 2022 | 22.13 | 22.36 | 22.02 | 22.35 | 75,534 | +0.18(+0.81%) |
Aug 18, 2022 | 22.50 | 22.56 | 22.16 | 22.17 | 52,291 | -0.39(-1.73%) |
Aug 17, 2022 | 22.45 | 22.63 | 22.29 | 22.56 | 89,428 | -0.01(-0.04%) |
Aug 16, 2022 | 22.38 | 22.75 | 22.34 | 22.57 | 74,331 | -0.02(-0.09%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.03 | 22.59 | 77,613 | +0.42(+1.89%) |
Aug 12, 2022 | 21.91 | 22.18 | 21.78 | 22.17 | 111,260 | +0.41(+1.88%) |
Aug 11, 2022 | 21.85 | 21.91 | 21.71 | 21.76 | 53,513 | +0.05(+0.23%) |
Aug 10, 2022 | 21.88 | 22.02 | 21.63 | 21.71 | 77,009 | +0.07(+0.32%) |
Aug 09, 2022 | 21.36 | 21.67 | 21.31 | 21.64 | 88,792 | +0.23(+1.07%) |
Aug 08, 2022 | 21.27 | 21.53 | 21.23 | 21.41 | 108,807 | +0.22(+1.04%) |
Aug 05, 2022 | 20.75 | 21.20 | 20.75 | 21.19 | 103,469 | +0.36(+1.73%) |
Aug 04, 2022 | 20.47 | 21.00 | 20.43 | 20.83 | 107,989 | +0.37(+1.81%) |
Aug 03, 2022 | 20.02 | 20.53 | 20.01 | 20.46 | 121,402 | +0.45(+2.25%) |
Aug 02, 2022 | 20.20 | 20.33 | 19.96 | 20.01 | 187,259 | -0.12(-0.60%) |
Aug 01, 2022 | 20.34 | 20.35 | 20.04 | 20.13 | 242,754 | -0.21(-1.03%) |
Jul 29, 2022 | 21.06 | 21.09 | 20.30 | 20.34 | 243,144 | -0.74(-3.51%) |
Jul 28, 2022 | 20.86 | 21.70 | 20.50 | 21.08 | 352,070 | -1.72(-7.54%) |
Jul 27, 2022 | 22.66 | 22.86 | 22.57 | 22.80 | 105,877 | +0.16(+0.71%) |
Jul 26, 2022 | 22.27 | 22.67 | 22.21 | 22.64 | 142,000 | +0.38(+1.71%) |
Jul 25, 2022 | 22.07 | 22.49 | 22.07 | 22.26 | 88,932 | +0.13(+0.59%) |
Jul 22, 2022 | 22.01 | 22.14 | 21.81 | 22.13 | 105,694 | +0.17(+0.77%) |
Jul 21, 2022 | 21.84 | 22.00 | 21.81 | 21.96 | 87,656 | -0.02(-0.09%) |
Jul 20, 2022 | 21.86 | 21.99 | 21.72 | 21.98 | 83,995 | +0.04(+0.18%) |
Jul 19, 2022 | 21.89 | 22.05 | 21.71 | 21.94 | 78,289 | +0.23(+1.06%) |
Jul 18, 2022 | 21.90 | 21.93 | 21.70 | 21.71 | 98,440 | -0.09(-0.41%) |
Jul 15, 2022 | 21.11 | 21.85 | 21.11 | 21.80 | 110,796 | +0.52(+2.44%) |
Jul 14, 2022 | 21.27 | 21.48 | 21.03 | 21.28 | 85,450 | -0.24(-1.12%) |
Jul 13, 2022 | 21.58 | 21.64 | 21.50 | 21.52 | 78,419 | -0.07(-0.32%) |
Jul 12, 2022 | 21.74 | 21.90 | 21.55 | 21.59 | 90,369 | -0.15(-0.69%) |
Jul 11, 2022 | 21.71 | 21.91 | 21.69 | 21.74 | 64,630 | -0.16(-0.73%) |
Jul 08, 2022 | 22.05 | 22.14 | 21.84 | 21.90 | 80,948 | -0.15(-0.68%) |
Jul 07, 2022 | 22.31 | 22.39 | 22.00 | 22.05 | 89,954 | -0.13(-0.59%) |
Jul 06, 2022 | 21.99 | 22.19 | 21.86 | 22.18 | 111,106 | +0.15(+0.68%) |
Jul 05, 2022 | 21.86 | 22.04 | 21.65 | 22.03 | 134,373 | +0.12(+0.55%) |
Jul 01, 2022 | 21.85 | 21.99 | 21.69 | 21.91 | 136,641 | +0.10(+0.46%) |
Jun 30, 2022 | 21.52 | 21.83 | 21.47 | 21.81 | 141,265 | +0.20(+0.93%) |
Jun 29, 2022 | 21.64 | 21.70 | 21.48 | 21.61 | 139,110 | +0.06(+0.28%) |
Jun 28, 2022 | 21.81 | 21.90 | 21.53 | 21.55 | 96,184 | -0.10(-0.46%) |
Jun 27, 2022 | 22.21 | 22.23 | 21.64 | 21.65 | 145,790 | -0.48(-2.17%) |
Jun 24, 2022 | 21.68 | 22.19 | 21.51 | 22.13 | 1,016,187 | +0.45(+2.08%) |
Jun 23, 2022 | 21.59 | 21.69 | 21.44 | 21.68 | 159,769 | +0.14(+0.65%) |
Jun 22, 2022 | 21.08 | 21.62 | 21.04 | 21.54 | 220,542 | +0.29(+1.36%) |
Jun 21, 2022 | 20.86 | 21.42 | 20.78 | 21.25 | 269,418 | +0.57(+2.76%) |
Jun 17, 2022 | 20.71 | 20.99 | 20.57 | 20.68 | 349,049 | -0.01(-0.05%) |
Jun 16, 2022 | 20.94 | 21.02 | 20.62 | 20.69 | 249,418 | -0.33(-1.57%) |
Jun 15, 2022 | 21.02 | 21.17 | 20.90 | 21.02 | 177,051 | +0.16(+0.77%) |
Jun 14, 2022 | 20.80 | 21.03 | 20.71 | 20.86 | 166,878 | +0.02(+0.10%) |
Jun 13, 2022 | 20.63 | 21.03 | 20.62 | 20.84 | 195,553 | -0.03(-0.14%) |
Jun 10, 2022 | 20.90 | 20.98 | 20.37 | 20.87 | 139,494 | -0.28(-1.32%) |
Jun 09, 2022 | 21.16 | 21.39 | 21.11 | 21.15 | 139,221 | -0.10(-0.47%) |
Jun 08, 2022 | 21.31 | 21.39 | 21.19 | 21.25 | 121,801 | -0.24(-1.12%) |
Jun 07, 2022 | 21.23 | 21.55 | 21.01 | 21.49 | 138,152 | +0.15(+0.70%) |
Jun 06, 2022 | 21.14 | 21.41 | 20.99 | 21.34 | 171,709 | +0.39(+1.86%) |
Jun 03, 2022 | 20.91 | 21.04 | 20.85 | 20.95 | 135,067 | -0.08(-0.38%) |
Jun 02, 2022 | 20.55 | 21.05 | 20.41 | 21.03 | 126,568 | +0.51(+2.49%) |