Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.68 | 17.69 | 17.67 | 17.67 | 2,870 | +0.01(+0.06%) |
May 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 3,615 | +0.06(+0.34%) |
May 29, 2023 | 17.59 | 17.60 | 17.59 | 17.60 | 3,214 | -0.02(-0.10%) |
May 28, 2023 | 17.64 | 17.64 | 17.62 | 17.62 | 2,046 | -0.01(-0.06%) |
May 26, 2023 | 17.85 | 17.86 | 17.62 | 17.63 | 128,238 | -0.23(-1.28%) |
May 25, 2023 | 17.85 | 17.86 | 17.85 | 17.86 | 3,141 | +0.05(+0.30%) |
May 24, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 5,702 | -0.17(-0.93%) |
May 23, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 2,433 | +0.07(+0.42%) |
May 22, 2023 | 17.90 | 17.90 | 17.89 | 17.90 | 2,035 | +0.13(+0.75%) |
May 21, 2023 | 17.76 | 17.80 | 17.76 | 17.76 | 2,014 | -0.03(-0.15%) |
May 19, 2023 | 17.72 | 17.79 | 17.62 | 17.79 | 114,399 | +0.08(+0.44%) |
May 18, 2023 | 17.72 | 17.72 | 17.71 | 17.71 | 2,919 | +0.11(+0.63%) |
May 17, 2023 | 17.59 | 17.62 | 17.60 | 17.60 | 3,070 | +0.10(+0.59%) |
May 16, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,355 | +0.05(+0.29%) |
May 15, 2023 | 17.44 | 17.45 | 17.44 | 17.45 | 4,463 | -0.15(-0.84%) |
May 14, 2023 | 17.61 | 17.60 | 17.59 | 17.59 | 1,278 | -0.00(-0.02%) |
May 12, 2023 | 17.58 | 17.65 | 17.56 | 17.60 | 98,024 | +0.01(+0.06%) |
May 11, 2023 | 17.58 | 17.59 | 17.58 | 17.59 | 2,828 | +0.04(+0.21%) |
May 10, 2023 | 17.55 | 17.56 | 17.55 | 17.55 | 3,599 | -0.21(-1.18%) |
May 09, 2023 | 17.77 | 17.77 | 17.76 | 17.76 | 2,788 | -0.03(-0.15%) |
May 08, 2023 | 17.80 | 17.80 | 17.79 | 17.79 | 3,588 | +0.03(+0.17%) |
May 07, 2023 | 17.77 | 17.76 | 17.75 | 17.76 | 1,285 | +0.00(+0.01%) |
May 05, 2023 | 17.91 | 17.95 | 17.75 | 17.76 | 126,267 | -0.14(-0.80%) |
May 04, 2023 | 17.91 | 17.91 | 17.90 | 17.90 | 4,607 | -0.08(-0.45%) |
May 03, 2023 | 17.93 | 18.03 | 17.96 | 17.98 | 7,526 | +0.00(+0.02%) |
May 02, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 5,956 | +0.04(+0.20%) |
May 01, 2023 | 17.94 | 17.95 | 17.94 | 17.94 | 3,437 | -0.07(-0.37%) |
Apr 30, 2023 | 17.99 | 18.02 | 18.01 | 18.01 | 1,862 | +0.01(+0.07%) |
Apr 28, 2023 | 18.04 | 18.11 | 17.97 | 17.99 | 126,706 | -0.04(-0.25%) |
Apr 27, 2023 | 18.04 | 18.04 | 18.03 | 18.04 | 4,771 | -0.12(-0.66%) |
Apr 26, 2023 | 18.15 | 18.17 | 18.15 | 18.16 | 6,235 | +0.10(+0.55%) |
Apr 25, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,744 | +0.07(+0.40%) |
Apr 24, 2023 | 17.98 | 18.00 | 17.98 | 17.99 | 3,194 | -0.01(-0.07%) |
Apr 23, 2023 | 18.00 | 18.01 | 17.99 | 18.00 | 1,542 | +0.00(+0.02%) |
Apr 21, 2023 | 18.00 | 18.04 | 17.98 | 18.00 | 114,394 | -0.01(-0.03%) |
Apr 20, 2023 | 18.00 | 18.01 | 18.00 | 18.00 | 4,531 | -0.05(-0.30%) |
Apr 19, 2023 | 18.05 | 18.07 | 18.05 | 18.06 | 14,219 | +0.01(+0.04%) |
Apr 18, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 3,576 | +0.01(+0.07%) |
Apr 17, 2023 | 18.02 | 18.04 | 18.03 | 18.04 | 2,203 | +0.05(+0.30%) |
Apr 16, 2023 | 18.00 | 17.98 | 17.95 | 17.98 | 1,505 | -0.04(-0.20%) |
Apr 14, 2023 | 18.01 | 18.12 | 18.00 | 18.02 | 99,133 | -0.00(-0.03%) |
Apr 13, 2023 | 18.01 | 18.03 | 18.00 | 18.02 | 3,862 | -0.05(-0.29%) |
Apr 12, 2023 | 18.07 | 18.09 | 18.06 | 18.08 | 3,925 | -0.10(-0.55%) |
Apr 11, 2023 | 18.18 | 18.20 | 18.17 | 18.18 | 3,887 | +0.02(+0.08%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 3,792 | +0.01(+0.07%) |
Apr 09, 2023 | 18.12 | 18.15 | 18.12 | 18.15 | 369 | +0.02(+0.12%) |
Apr 07, 2023 | 18.25 | 18.27 | 18.10 | 18.13 | 48,753 | -0.12(-0.65%) |
Apr 06, 2023 | 18.25 | 18.25 | 18.24 | 18.25 | 2,357 | -0.06(-0.34%) |
Apr 05, 2023 | 18.31 | 18.32 | 18.30 | 18.31 | 2,184 | +0.18(+1.01%) |
Apr 04, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 2,347 | +0.04(+0.20%) |
Apr 03, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 5,219 | +0.06(+0.33%) |
Apr 02, 2023 | 18.03 | 18.05 | 18.03 | 18.03 | 2,936 | +0.01(+0.05%) |
Mar 31, 2023 | 18.09 | 18.12 | 17.99 | 18.02 | 102,844 | -0.08(-0.42%) |
Mar 30, 2023 | 18.09 | 18.11 | 18.09 | 18.10 | 2,238 | +0.00(+0.01%) |
Mar 29, 2023 | 18.09 | 18.10 | 18.09 | 18.09 | 2,830 | -0.14(-0.77%) |
Mar 28, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 3,353 | -0.10(-0.57%) |
Mar 27, 2023 | 18.34 | 18.35 | 18.34 | 18.34 | 2,714 | -0.09(-0.50%) |
Mar 26, 2023 | 18.42 | 18.44 | 18.41 | 18.43 | 2,053 | +0.01(+0.05%) |
Mar 24, 2023 | 18.58 | 18.80 | 18.42 | 18.42 | 114,467 | -0.16(-0.85%) |
Mar 23, 2023 | 18.58 | 18.59 | 18.58 | 18.58 | 3,060 | -0.03(-0.18%) |
Mar 22, 2023 | 18.61 | 18.62 | 18.62 | 18.62 | 3,146 | -0.00(-0.02%) |
Mar 21, 2023 | 18.60 | 18.62 | 18.61 | 18.62 | 2,246 | -0.20(-1.04%) |
Mar 20, 2023 | 18.82 | 18.82 | 18.81 | 18.82 | 2,572 | -0.03(-0.17%) |
Mar 19, 2023 | 18.83 | 18.85 | 18.84 | 18.85 | 1,791 | -0.06(-0.32%) |
Mar 17, 2023 | 18.72 | 18.99 | 18.64 | 18.91 | 129,848 | +0.15(+0.81%) |
Mar 16, 2023 | 18.72 | 18.76 | 18.75 | 18.76 | 3,743 | -0.23(-1.20%) |
Mar 15, 2023 | 18.99 | 18.98 | 18.99 | 504 | +0.38(+2.02%) | |
Mar 14, 2023 | 18.60 | 18.61 | 18.60 | 18.61 | 3,186 | -0.29(-1.54%) |
Mar 13, 2023 | 18.91 | 18.90 | 18.88 | 18.90 | 2,846 | +0.55(+2.97%) |
Mar 12, 2023 | 18.43 | 18.40 | 18.35 | 18.35 | 5,736 | -0.13(-0.73%) |
Mar 10, 2023 | 18.36 | 18.59 | 18.27 | 18.49 | 148,992 | +0.09(+0.52%) |
Mar 09, 2023 | 18.36 | 18.40 | 18.34 | 18.39 | 2,182 | +0.41(+2.31%) |
Mar 08, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 1,429 | -0.13(-0.73%) |
Mar 07, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 2,883 | +0.11(+0.59%) |
Mar 06, 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 1,173 | +0.03(+0.18%) |
Mar 05, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 330 | +0.02(+0.08%) |
Mar 03, 2023 | 18.12 | 18.12 | 17.95 | 17.96 | 99,422 | -0.16(-0.89%) |
Mar 02, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 1,792 | -0.00(-0.00%) |
Mar 01, 2023 | 18.10 | 18.12 | 18.12 | 18.12 | 1,559 | -0.18(-1.00%) |
Feb 28, 2023 | 18.30 | 18.31 | 18.30 | 18.30 | 2,249 | -0.07(-0.39%) |
Feb 27, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 1,307 | -0.02(-0.10%) |
Feb 26, 2023 | 18.40 | 18.40 | 18.39 | 18.39 | 519 | -0.00(-0.01%) |
Feb 24, 2023 | 18.37 | 18.50 | 18.35 | 18.39 | 97,869 | +0.03(+0.14%) |
Feb 23, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 2,045 | +0.00(+0.02%) |
Feb 22, 2023 | 18.37 | 18.36 | 18.37 | 488 | -0.08(-0.45%) | |
Feb 21, 2023 | 18.45 | 18.46 | 18.45 | 18.45 | 3,104 | +0.06(+0.32%) |
Feb 20, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 1,251 | +0.02(+0.10%) |
Feb 19, 2023 | 18.39 | 18.38 | 18.37 | 18.37 | 251 | +0.01(+0.04%) |
Feb 17, 2023 | 18.53 | 18.67 | 18.33 | 18.36 | 96,905 | -0.18(-0.99%) |
Feb 16, 2023 | 18.53 | 18.55 | 18.53 | 18.55 | 1,136 | -0.04(-0.22%) |
Feb 15, 2023 | 18.58 | 18.59 | 18.58 | 18.59 | 1,905 | +0.08(+0.42%) |
Feb 14, 2023 | 18.52 | 18.51 | 18.51 | 18.51 | 1,995 | -0.06(-0.31%) |
Feb 13, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 1,252 | -0.11(-0.57%) |
Feb 12, 2023 | 18.69 | 18.68 | 18.67 | 18.67 | 757 | +0.01(+0.07%) |
Feb 10, 2023 | 18.78 | 18.83 | 18.64 | 18.66 | 96,414 | -0.12(-0.65%) |
Feb 09, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 2,523 | -0.16(-0.86%) |
Feb 08, 2023 | 18.94 | 18.95 | 18.94 | 18.95 | 1,542 | +0.06(+0.31%) |
Feb 07, 2023 | 18.88 | 18.89 | 18.88 | 18.89 | 2,585 | -0.28(-1.48%) |
Feb 06, 2023 | 19.16 | 19.17 | 19.17 | 19.17 | 1,120 | +0.18(+0.96%) |
Feb 05, 2023 | 18.95 | 18.99 | 18.95 | 18.99 | 360 | +0.02(+0.10%) |
Feb 03, 2023 | 18.66 | 18.99 | 18.64 | 18.97 | 89,073 | +0.30(+1.60%) |
Feb 02, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,368 | +0.07(+0.40%) |
Feb 01, 2023 | 18.60 | 18.60 | 18.59 | 18.60 | 1,688 | -0.25(-1.31%) |
Jan 31, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,310 | +0.07(+0.38%) |
Jan 30, 2023 | 18.77 | 18.78 | 18.77 | 18.77 | 2,687 | -0.00(-0.02%) |
Jan 29, 2023 | 18.79 | 18.78 | 18.77 | 18.78 | 287 | +0.01(+0.05%) |
Jan 27, 2023 | 18.79 | 18.83 | 18.72 | 18.77 | 73,706 | -0.03(-0.17%) |
Jan 26, 2023 | 18.79 | 18.80 | 18.80 | 18.80 | 1,036 | -0.01(-0.04%) |
Jan 25, 2023 | 18.79 | 18.81 | 18.80 | 18.80 | 1,389 | +0.00(+0.01%) |
Jan 24, 2023 | 18.79 | 18.80 | 18.79 | 18.80 | 967 | -0.01(-0.06%) |
Jan 23, 2023 | 18.81 | 18.82 | 18.81 | 18.81 | 1,614 | -0.08(-0.44%) |
Jan 22, 2023 | 18.88 | 18.90 | 18.88 | 18.90 | 557 | +0.02(+0.10%) |
Jan 20, 2023 | 18.99 | 19.02 | 18.85 | 18.88 | 82,398 | -0.11(-0.60%) |
Jan 19, 2023 | 18.99 | 19.00 | 18.99 | 18.99 | 1,482 | +0.11(+0.59%) |
Jan 18, 2023 | 18.89 | 18.90 | 18.88 | 18.88 | 5,030 | +0.22(+1.20%) |
Jan 17, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 1,957 | -0.13(-0.67%) |
Jan 16, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 1,729 | +0.01(+0.07%) |
Jan 15, 2023 | 18.77 | 18.79 | 18.77 | 18.77 | 866 | +0.01(+0.05%) |
Jan 13, 2023 | 18.84 | 18.91 | 18.73 | 18.76 | 77,623 | -0.08(-0.43%) |
Jan 12, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,079 | -0.11(-0.58%) |
Jan 11, 2023 | 18.93 | 18.96 | 18.94 | 18.95 | 3,187 | -0.12(-0.62%) |
Jan 10, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1,375 | -0.08(-0.43%) |
Jan 09, 2023 | 19.14 | 19.15 | 19.14 | 19.15 | 1,551 | +0.03(+0.15%) |
Jan 08, 2023 | 19.14 | 19.16 | 19.12 | 19.12 | 402 | -0.01(-0.07%) |
Jan 06, 2023 | 19.33 | 19.35 | 19.12 | 19.14 | 82,818 | -0.19(-0.99%) |
Jan 05, 2023 | 19.33 | 19.33 | 19.32 | 19.33 | 1,167 | -0.07(-0.34%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.37 | 19.39 | 1,508 | -0.02(-0.09%) |
Jan 03, 2023 | 19.41 | 19.41 | 19.41 | 408 | -0.06(-0.30%) | |
Jan 02, 2023 | 19.46 | 19.47 | 19.45 | 19.47 | 942 | -0.03(-0.13%) |
Jan 01, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 5 | +0.00(+0.01%) |
Dec 30, 2022 | 19.46 | 19.58 | 19.41 | 19.49 | 81,490 | +0.03(+0.15%) |
Dec 29, 2022 | 19.46 | 19.46 | 19.45 | 19.46 | 1,138 | +0.03(+0.14%) |
Dec 28, 2022 | 19.43 | 19.44 | 19.43 | 19.43 | 1,313 | -0.04(-0.23%) |
Dec 27, 2022 | 19.48 | 19.48 | 19.47 | 19.48 | 981 | +0.11(+0.58%) |
Dec 26, 2022 | 19.40 | 19.39 | 19.37 | 19.37 | 656 | +0.00(+0.02%) |
Dec 25, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 3 | +0.00(+0.00%) |
Dec 23, 2022 | 19.55 | 19.58 | 19.35 | 19.36 | 81,134 | -0.21(-1.07%) |
Dec 22, 2022 | 19.55 | 19.57 | 19.55 | 19.57 | 1,456 | -0.09(-0.46%) |
Dec 21, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 1,418 | -0.11(-0.54%) |
Dec 20, 2022 | 19.76 | 19.77 | 19.76 | 19.77 | 1,772 | -0.01(-0.03%) |
Dec 19, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 6,467 | -0.01(-0.05%) |
Dec 18, 2022 | 19.76 | 19.80 | 19.76 | 19.78 | 583 | -0.01(-0.03%) |
Dec 16, 2022 | 19.77 | 19.88 | 19.74 | 19.79 | 100,014 | +0.03(+0.14%) |
Dec 15, 2022 | 19.77 | 19.78 | 19.75 | 19.76 | 3,156 | +0.14(+0.74%) |
Dec 14, 2022 | 19.62 | 19.64 | 19.62 | 19.62 | 6,090 | +0.08(+0.39%) |
Dec 13, 2022 | 19.53 | 19.56 | 19.53 | 19.54 | 1,761 | -0.32(-1.63%) |
Dec 12, 2022 | 19.86 | 19.87 | 19.86 | 19.87 | 1,230 | +0.09(+0.43%) |
Dec 11, 2022 | 19.77 | 19.78 | 19.77 | 19.78 | 813 | +0.00(+0.02%) |
Dec 09, 2022 | 19.62 | 19.84 | 19.61 | 19.78 | 98,515 | +0.16(+0.82%) |
Dec 08, 2022 | 19.62 | 19.62 | 19.61 | 19.62 | 4,851 | -0.04(-0.22%) |
Dec 07, 2022 | 19.66 | 19.67 | 19.63 | 19.66 | 6,107 | -0.10(-0.53%) |
Dec 06, 2022 | 19.75 | 19.77 | 19.74 | 19.76 | 1,565 | +0.04(+0.18%) |
Dec 05, 2022 | 19.73 | 19.73 | 19.70 | 19.73 | 1,972 | +0.34(+1.74%) |
Dec 04, 2022 | 19.37 | 19.41 | 19.39 | 19.39 | 1,121 | +0.01(+0.04%) |
Dec 02, 2022 | 19.13 | 19.44 | 19.11 | 19.38 | 89,779 | +0.25(+1.31%) |
Dec 01, 2022 | 19.13 | 19.14 | 19.13 | 19.13 | 1,562 | -0.14(-0.73%) |
Nov 30, 2022 | 19.26 | 19.28 | 19.26 | 19.27 | 4,212 | +0.04(+0.20%) |
Nov 29, 2022 | 19.22 | 19.24 | 19.21 | 19.23 | 6,463 | -0.07(-0.34%) |
Nov 28, 2022 | 19.29 | 19.31 | 19.29 | 19.30 | 1,416 | -0.01(-0.07%) |
Nov 27, 2022 | 19.33 | 19.31 | 19.31 | 19.31 | 191 | -0.02(-0.08%) |
Nov 25, 2022 | 19.37 | 19.42 | 19.30 | 19.33 | 69,879 | -0.05(-0.26%) |
Nov 24, 2022 | 19.37 | 19.38 | 19.36 | 19.38 | 978 | +0.03(+0.14%) |
Nov 23, 2022 | 19.35 | 19.36 | 19.35 | 19.35 | 1,524 | -0.09(-0.44%) |
Nov 22, 2022 | 19.43 | 19.44 | 19.42 | 19.44 | 3,094 | -0.10(-0.50%) |
Nov 21, 2022 | 19.54 | 19.54 | 19.52 | 19.53 | 1,772 | +0.09(+0.46%) |
Nov 20, 2022 | 19.45 | 19.45 | 19.42 | 19.44 | 1,904 | +0.01(+0.03%) |
Nov 18, 2022 | 19.41 | 19.53 | 19.38 | 19.44 | 75,390 | +0.03(+0.17%) |
Nov 17, 2022 | 19.41 | 19.40 | 19.41 | 753 | +0.09(+0.45%) | |
Nov 16, 2022 | 19.34 | 19.33 | 19.32 | 19.32 | 1,404 | -0.04(-0.18%) |
Nov 15, 2022 | 19.36 | 19.37 | 19.35 | 19.35 | 1,720 | +0.00(+0.00%) |
Nov 14, 2022 | 19.35 | 19.36 | 19.34 | 19.35 | 1,476 | -0.18(-0.93%) |
Nov 13, 2022 | 19.50 | 19.54 | 19.52 | 19.54 | 797 | +0.04(+0.21%) |
Nov 11, 2022 | 19.32 | 19.59 | 19.26 | 19.50 | 94,834 | +0.19(+0.97%) |
Nov 10, 2022 | 19.32 | 19.32 | 19.30 | 19.31 | 1,299 | -0.27(-1.37%) |
Nov 09, 2022 | 19.57 | 19.58 | 19.56 | 19.58 | 1,048 | +0.05(+0.23%) |
Nov 08, 2022 | 19.53 | 19.54 | 19.51 | 19.53 | 1,237 | +0.09(+0.45%) |
Nov 07, 2022 | 19.45 | 19.45 | 19.43 | 19.45 | 1,977 | -0.11(-0.56%) |
Nov 06, 2022 | 19.56 | 19.56 | 19.51 | 19.56 | 569 | +0.04(+0.21%) |
Nov 04, 2022 | 19.65 | 19.67 | 19.46 | 19.51 | 90,609 | -0.14(-0.71%) |
Nov 03, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,812 | -0.04(-0.22%) |
Nov 02, 2022 | 19.67 | 19.70 | 19.68 | 19.70 | 5,463 | -0.04(-0.22%) |
Nov 01, 2022 | 19.74 | 19.75 | 19.74 | 19.74 | 3,955 | -0.05(-0.26%) |
Oct 31, 2022 | 19.81 | 19.81 | 19.79 | 19.79 | 3,674 | -0.02(-0.11%) |
Oct 30, 2022 | 19.82 | 19.82 | 19.81 | 19.82 | 2,177 | +0.03(+0.15%) |
Oct 28, 2022 | 19.83 | 19.89 | 19.77 | 19.79 | 102,623 | -0.05(-0.25%) |
Oct 27, 2022 | 19.83 | 19.85 | 19.83 | 19.84 | 3,788 | -0.11(-0.55%) |
Oct 26, 2022 | 19.94 | 19.96 | 19.93 | 19.95 | 3,401 | +0.07(+0.34%) |
Oct 25, 2022 | 19.88 | 19.89 | 19.87 | 19.88 | 2,711 | -0.04(-0.22%) |
Oct 24, 2022 | 19.92 | 19.93 | 19.91 | 19.92 | 3,139 | -0.01(-0.05%) |
Oct 23, 2022 | 19.93 | 19.94 | 19.90 | 19.93 | 3,898 | +0.02(+0.12%) |
Oct 21, 2022 | 20.04 | 20.14 | 19.88 | 19.91 | 113,003 | -0.14(-0.69%) |
Oct 20, 2022 | 20.04 | 20.05 | 20.03 | 20.05 | 4,223 | -0.08(-0.40%) |
Oct 19, 2022 | 20.10 | 20.13 | 20.10 | 20.13 | 2,477 | +0.11(+0.54%) |
Oct 18, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 2,869 | +0.04(+0.18%) |
Oct 17, 2022 | 19.99 | 20.00 | 19.98 | 19.98 | 3,644 | -0.05(-0.27%) |
Oct 16, 2022 | 20.06 | 20.05 | 20.03 | 20.04 | 1,630 | -0.02(-0.12%) |
Oct 14, 2022 | 19.98 | 20.10 | 19.95 | 20.06 | 110,296 | +0.09(+0.47%) |
Oct 13, 2022 | 19.98 | 19.99 | 19.97 | 19.97 | 3,130 | -0.02(-0.08%) |
Oct 12, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,186 | -0.08(-0.41%) |
Oct 11, 2022 | 20.08 | 20.07 | 20.05 | 20.07 | 2,453 | +0.11(+0.57%) |
Oct 10, 2022 | 19.96 | 19.96 | 19.95 | 19.95 | 4,151 | -0.09(-0.47%) |
Oct 09, 2022 | 20.03 | 20.06 | 20.03 | 20.05 | 1,545 | +0.01(+0.06%) |
Oct 07, 2022 | 20.12 | 20.14 | 19.99 | 20.03 | 94,487 | -0.07(-0.37%) |
Oct 06, 2022 | 20.12 | 20.12 | 20.10 | 20.11 | 2,139 | +0.05(+0.24%) |
Oct 05, 2022 | 20.06 | 20.08 | 20.05 | 20.06 | 3,617 | +0.10(+0.48%) |
Oct 04, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 2,394 | -0.05(-0.26%) |
Oct 03, 2022 | 20.02 | 20.04 | 20.01 | 20.02 | 2,069 | -0.09(-0.45%) |
Oct 02, 2022 | 20.13 | 20.14 | 20.11 | 20.11 | 1,330 | -0.03(-0.13%) |
Sep 30, 2022 | 20.16 | 20.19 | 20.05 | 20.13 | 131,847 | -0.01(-0.04%) |
Sep 29, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 3,470 | -0.02(-0.11%) |
Sep 28, 2022 | 20.14 | 20.17 | 20.13 | 20.16 | 2,935 | -0.21(-1.02%) |
Sep 27, 2022 | 20.37 | 20.38 | 20.36 | 20.37 | 2,656 | -0.01(-0.05%) |
Sep 26, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 3,813 | +0.18(+0.90%) |
Sep 25, 2022 | 20.19 | 20.23 | 20.19 | 20.20 | 1,645 | +0.02(+0.11%) |
Sep 23, 2022 | 19.94 | 20.25 | 19.90 | 20.18 | 111,178 | +0.26(+1.31%) |
Sep 22, 2022 | 19.94 | 19.95 | 19.92 | 19.92 | 3,337 | -0.12(-0.59%) |
Sep 21, 2022 | 20.02 | 20.04 | 20.00 | 20.04 | 3,802 | +0.04(+0.22%) |
Sep 20, 2022 | 19.99 | 20.01 | 19.99 | 19.99 | 2,922 | +0.08(+0.39%) |
Sep 19, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 2,883 | -0.12(-0.62%) |
Sep 18, 2022 | 20.04 | 20.05 | 20.02 | 20.04 | 1,712 | +0.01(+0.07%) |
Sep 16, 2022 | 20.07 | 20.16 | 20.01 | 20.02 | 79,158 | -0.07(-0.33%) |
Sep 15, 2022 | 20.07 | 20.09 | 20.05 | 20.09 | 2,759 | +0.14(+0.70%) |
Sep 14, 2022 | 19.95 | 19.96 | 19.93 | 19.95 | 3,042 | -0.12(-0.58%) |
Sep 13, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 3,042 | +0.24(+1.22%) |
Sep 12, 2022 | 19.83 | 19.84 | 19.82 | 19.83 | 2,131 | -0.05(-0.23%) |
Sep 11, 2022 | 19.91 | 19.88 | 19.87 | 19.87 | 1,509 | +0.00(+0.00%) |
Sep 09, 2022 | 19.95 | 19.96 | 19.86 | 19.87 | 91,084 | -0.07(-0.34%) |
Sep 08, 2022 | 19.95 | 19.96 | 19.94 | 19.94 | 2,371 | -0.04(-0.20%) |
Sep 07, 2022 | 19.97 | 19.99 | 19.97 | 19.98 | 3,131 | -0.15(-0.77%) |
Sep 06, 2022 | 20.12 | 20.15 | 20.12 | 20.13 | 2,831 | +0.16(+0.82%) |
Sep 05, 2022 | 19.99 | 19.99 | 19.97 | 19.97 | 1,546 | +0.01(+0.03%) |
Sep 04, 2022 | 19.97 | 19.97 | 19.93 | 19.96 | 183 | +0.03(+0.15%) |
Sep 02, 2022 | 20.17 | 20.19 | 19.92 | 19.93 | 19,617 | -0.24(-1.18%) |
Sep 01, 2022 | 20.17 | 20.18 | 20.17 | 20.17 | 1,606 | +0.02(+0.08%) |
Aug 31, 2022 | 20.12 | 20.16 | 20.13 | 20.16 | 1,739 | +0.02(+0.09%) |
Aug 30, 2022 | 20.14 | 20.15 | 20.13 | 20.14 | 1,568 | +0.13(+0.66%) |
Aug 29, 2022 | 20.01 | 20.02 | 20.00 | 20.01 | 1,609 | -0.04(-0.20%) |
Aug 28, 2022 | 20.02 | 20.05 | 20.01 | 20.05 | 79 | +0.04(+0.18%) |
Aug 26, 2022 | 19.91 | 20.02 | 19.86 | 20.01 | 19,672 | +0.09(+0.45%) |
Aug 25, 2022 | 19.91 | 19.93 | 19.91 | 19.92 | 1,576 | +0.02(+0.09%) |
Aug 24, 2022 | 19.88 | 19.91 | 19.90 | 19.90 | 1,529 | -0.07(-0.33%) |
Aug 23, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 1,633 | -0.16(-0.79%) |
Aug 22, 2022 | 20.13 | 20.13 | 20.12 | 20.13 | 1,775 | -0.05(-0.24%) |
Aug 21, 2022 | 20.17 | 20.18 | 20.16 | 20.18 | 138 | +0.03(+0.16%) |
Aug 19, 2022 | 20.12 | 20.26 | 20.11 | 20.15 | 46,718 | +0.02(+0.11%) |
Aug 18, 2022 | 20.12 | 20.13 | 20.11 | 20.12 | 2,359 | +0.14(+0.71%) |
Aug 17, 2022 | 19.97 | 19.98 | 19.96 | 19.98 | 1,901 | +0.09(+0.45%) |
Aug 16, 2022 | 19.89 | 19.90 | 19.89 | 19.89 | 1,865 | +0.07(+0.35%) |
Aug 15, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,394 | -0.03(-0.13%) |
Aug 14, 2022 | 19.85 | 19.86 | 19.81 | 19.85 | 1,868 | +0.01(+0.06%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.84 | 40,371 | -0.11(-0.54%) |
Aug 11, 2022 | 19.94 | 19.95 | 19.92 | 19.94 | 2,590 | -0.07(-0.34%) |
Aug 10, 2022 | 20.03 | 20.03 | 20.01 | 20.01 | 1,919 | -0.23(-1.13%) |
Aug 09, 2022 | 20.23 | 20.25 | 20.22 | 20.24 | 1,794 | -0.01(-0.05%) |
Aug 08, 2022 | 20.25 | 20.27 | 20.24 | 20.25 | 2,083 | -0.17(-0.84%) |
Aug 07, 2022 | 20.41 | 20.43 | 20.38 | 20.42 | 1,061 | +0.01(+0.06%) |
Aug 05, 2022 | 20.34 | 20.49 | 20.31 | 20.41 | 96,519 | +0.08(+0.41%) |
Aug 04, 2022 | 20.34 | 20.34 | 20.32 | 20.33 | 2,746 | -0.16(-0.76%) |
Aug 03, 2022 | 20.47 | 20.49 | 20.46 | 20.48 | 2,179 | -0.30(-1.43%) |
Aug 02, 2022 | 20.77 | 20.78 | 20.76 | 20.78 | 3,709 | +0.39(+1.94%) |
Aug 01, 2022 | 20.39 | 20.39 | 20.36 | 20.39 | 2,719 | +0.01(+0.04%) |
Jul 31, 2022 | 20.36 | 20.39 | 20.33 | 20.38 | 7,996 | +0.04(+0.18%) |
Jul 29, 2022 | 20.27 | 20.42 | 20.20 | 20.34 | 96,695 | +0.06(+0.30%) |
Jul 28, 2022 | 20.27 | 20.29 | 20.27 | 20.28 | 2,254 | -0.11(-0.54%) |
Jul 27, 2022 | 20.40 | 20.40 | 20.37 | 20.39 | 2,722 | -0.06(-0.28%) |
Jul 26, 2022 | 20.45 | 20.46 | 20.44 | 20.45 | 2,497 | -0.01(-0.03%) |
Jul 25, 2022 | 20.46 | 20.47 | 20.43 | 20.46 | 2,643 | -0.09(-0.43%) |
Jul 24, 2022 | 20.54 | 20.54 | 20.49 | 20.54 | 1,169 | +0.02(+0.10%) |
Jul 22, 2022 | 20.63 | 20.72 | 20.49 | 20.52 | 104,441 | -0.12(-0.59%) |
Jul 21, 2022 | 20.63 | 20.66 | 20.61 | 20.64 | 6,908 | +0.09(+0.44%) |
Jul 20, 2022 | 20.54 | 20.55 | 20.53 | 20.55 | 8,351 | +0.05(+0.23%) |
Jul 19, 2022 | 20.52 | 20.51 | 20.48 | 20.51 | 7,192 | +0.05(+0.25%) |
Jul 18, 2022 | 20.45 | 20.47 | 20.44 | 20.45 | 2,742 | -0.05(-0.26%) |
Jul 17, 2022 | 20.55 | 20.54 | 20.51 | 20.51 | 1,911 | -0.02(-0.09%) |
Jul 15, 2022 | 20.80 | 20.89 | 20.52 | 20.53 | 108,202 | -0.29(-1.37%) |
Jul 14, 2022 | 20.80 | 20.82 | 20.79 | 20.81 | 10,315 | +0.04(+0.17%) |
Jul 13, 2022 | 20.72 | 20.79 | 20.72 | 20.78 | 3,035 | -0.09(-0.41%) |
Jul 12, 2022 | 20.85 | 20.87 | 20.84 | 20.86 | 3,930 | +0.12(+0.60%) |
Jul 11, 2022 | 20.74 | 20.75 | 20.72 | 20.74 | 2,380 | +0.27(+1.30%) |
Jul 10, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 1,576 | +0.03(+0.15%) |
Jul 08, 2022 | 20.51 | 20.58 | 20.37 | 20.44 | 93,851 | -0.07(-0.35%) |
Jul 07, 2022 | 20.51 | 20.52 | 20.49 | 20.51 | 2,439 | -0.15(-0.70%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.64 | 20.66 | 2,983 | +0.14(+0.66%) |
Jul 05, 2022 | 20.52 | 20.53 | 20.51 | 20.52 | 3,336 | +0.26(+1.28%) |
Jul 04, 2022 | 20.27 | 20.29 | 20.26 | 20.26 | 2,991 | +0.02(+0.08%) |
Jul 03, 2022 | 20.26 | 20.26 | 20.24 | 20.25 | 952 | +0.00(+0.00%) |
Jul 01, 2022 | 20.10 | 20.46 | 20.10 | 20.25 | 102,157 | +0.13(+0.67%) |
Jun 30, 2022 | 20.10 | 20.12 | 20.10 | 20.11 | 5,986 | -0.02(-0.09%) |
Jun 29, 2022 | 20.13 | 20.14 | 20.11 | 20.13 | 2,925 | -0.01(-0.03%) |
Jun 28, 2022 | 20.14 | 20.15 | 20.12 | 20.13 | 2,536 | +0.23(+1.18%) |
Jun 27, 2022 | 19.91 | 19.92 | 19.90 | 19.90 | 5,940 | +0.03(+0.17%) |
Jun 26, 2022 | 19.88 | 19.88 | 19.86 | 19.87 | 2,904 | +0.02(+0.09%) |
Jun 24, 2022 | 20.01 | 20.08 | 19.83 | 19.85 | 87,919 | -0.16(-0.79%) |
Jun 23, 2022 | 20.01 | 20.03 | 20.00 | 20.01 | 2,606 | -0.04(-0.20%) |
Jun 22, 2022 | 20.04 | 20.05 | 20.04 | 20.05 | 2,058 | -0.10(-0.52%) |
Jun 21, 2022 | 20.12 | 20.15 | 20.12 | 20.15 | 3,557 | -0.12(-0.60%) |
Jun 20, 2022 | 20.28 | 20.28 | 20.26 | 20.27 | 2,157 | -0.04(-0.18%) |
Jun 19, 2022 | 20.35 | 20.35 | 20.31 | 20.31 | 1,368 | -0.02(-0.09%) |
Jun 17, 2022 | 20.41 | 20.57 | 20.30 | 20.33 | 91,483 | -0.09(-0.44%) |
Jun 16, 2022 | 20.41 | 20.43 | 20.39 | 20.42 | 2,276 | +0.15(+0.72%) |
Jun 15, 2022 | 20.25 | 20.27 | 20.24 | 20.27 | 3,480 | -0.31(-1.49%) |
Jun 14, 2022 | 20.58 | 20.59 | 20.55 | 20.58 | 3,950 | +0.10(+0.51%) |
Jun 13, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 3,194 | +0.47(+2.36%) |
Jun 12, 2022 | 19.94 | 20.01 | 19.93 | 20.00 | 1,665 | +0.05(+0.25%) |
Jun 10, 2022 | 19.66 | 20.00 | 19.62 | 19.95 | 87,016 | +0.29(+1.46%) |
Jun 09, 2022 | 19.66 | 19.68 | 19.65 | 19.66 | 1,659 | +0.09(+0.45%) |
Jun 08, 2022 | 19.57 | 19.59 | 19.56 | 19.58 | 2,739 | +0.00(+0.02%) |
Jun 07, 2022 | 19.59 | 19.58 | 19.56 | 19.57 | 1,860 | +0.00(+0.01%) |
Jun 06, 2022 | 19.57 | 19.58 | 19.55 | 19.57 | 3,798 | +0.03(+0.13%) |
Jun 05, 2022 | 19.56 | 19.57 | 19.54 | 19.54 | 2,000 | -0.00(-0.01%) |
Jun 03, 2022 | 19.53 | 19.61 | 19.50 | 19.54 | 61,835 | +0.02(+0.08%) |
Jun 02, 2022 | 19.53 | 19.54 | 19.52 | 19.53 | 2,214 | -0.17(-0.88%) |