Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.40 | 20.58 | 20.20 | 20.33 | 237,094 | -0.02(-0.10%) |
May 05, 2023 | 20.22 | 20.42 | 20.15 | 20.35 | 198,257 | +0.41(+2.03%) |
May 04, 2023 | 20.15 | 20.18 | 19.87 | 19.95 | 593,069 | -0.39(-1.90%) |
May 03, 2023 | 20.30 | 20.64 | 20.28 | 20.33 | 281,755 | +0.09(+0.44%) |
May 02, 2023 | 20.31 | 20.34 | 19.66 | 20.24 | 256,835 | -0.08(-0.39%) |
May 01, 2023 | 20.01 | 20.47 | 19.99 | 20.32 | 235,398 | +0.38(+1.88%) |
Apr 28, 2023 | 19.62 | 20.14 | 19.42 | 19.95 | 252,573 | +0.26(+1.30%) |
Apr 27, 2023 | 19.40 | 19.86 | 19.40 | 19.69 | 279,454 | +0.29(+1.48%) |
Apr 26, 2023 | 20.06 | 20.10 | 19.33 | 19.40 | 459,821 | -0.88(-4.34%) |
Apr 25, 2023 | 20.27 | 20.41 | 20.06 | 20.28 | 564,102 | -0.23(-1.11%) |
Apr 24, 2023 | 20.53 | 20.72 | 20.24 | 20.51 | 159,859 | -0.02(-0.10%) |
Apr 21, 2023 | 20.66 | 20.82 | 20.29 | 20.53 | 321,043 | -0.14(-0.67%) |
Apr 20, 2023 | 20.35 | 20.95 | 20.35 | 20.67 | 326,890 | +0.15(+0.72%) |
Apr 19, 2023 | 19.73 | 20.66 | 19.48 | 20.52 | 744,299 | +0.51(+2.57%) |
Apr 18, 2023 | 20.07 | 20.28 | 19.93 | 20.01 | 256,438 | -0.06(-0.30%) |
Apr 17, 2023 | 20.33 | 20.33 | 19.88 | 20.07 | 183,770 | -0.13(-0.64%) |
Apr 14, 2023 | 20.18 | 20.51 | 20.14 | 20.19 | 202,546 | +0.01(+0.05%) |
Apr 13, 2023 | 20.46 | 20.51 | 20.14 | 20.18 | 151,965 | -0.17(-0.82%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.24 | 20.35 | 173,199 | -0.13(-0.63%) |
Apr 11, 2023 | 20.29 | 20.60 | 20.12 | 20.48 | 150,612 | +0.26(+1.27%) |
Apr 10, 2023 | 19.72 | 20.25 | 19.50 | 20.22 | 323,642 | +0.46(+2.35%) |
Apr 06, 2023 | 19.84 | 20.03 | 19.56 | 19.76 | 193,991 | -0.01(-0.05%) |
Apr 05, 2023 | 19.82 | 19.94 | 19.52 | 19.77 | 202,870 | -0.17(-0.84%) |
Apr 04, 2023 | 20.46 | 20.46 | 19.82 | 19.94 | 180,335 | -0.46(-2.28%) |
Apr 03, 2023 | 20.62 | 20.80 | 20.20 | 20.40 | 217,803 | -0.30(-1.43%) |
Mar 31, 2023 | 20.32 | 20.75 | 20.32 | 20.70 | 346,227 | +0.51(+2.55%) |
Mar 30, 2023 | 20.31 | 20.45 | 20.14 | 20.18 | 141,157 | -0.03(-0.15%) |
Mar 29, 2023 | 20.37 | 20.37 | 20.13 | 20.21 | 201,533 | -0.08(-0.39%) |
Mar 28, 2023 | 19.84 | 20.30 | 19.82 | 20.29 | 195,284 | +0.37(+1.83%) |
Mar 27, 2023 | 19.81 | 19.99 | 19.69 | 19.93 | 183,934 | +0.20(+1.00%) |
Mar 24, 2023 | 19.50 | 19.75 | 19.25 | 19.73 | 205,419 | +0.11(+0.55%) |
Mar 23, 2023 | 20.00 | 20.23 | 19.60 | 19.62 | 261,635 | -0.36(-1.78%) |
Mar 22, 2023 | 20.19 | 20.48 | 19.96 | 19.98 | 280,612 | -0.37(-1.80%) |
Mar 21, 2023 | 20.18 | 20.66 | 20.17 | 20.34 | 562,203 | +0.48(+2.44%) |
Mar 20, 2023 | 20.09 | 20.25 | 19.74 | 19.86 | 233,040 | -0.13(-0.64%) |
Mar 17, 2023 | 20.55 | 20.70 | 19.86 | 19.99 | 864,797 | -0.63(-3.07%) |
Mar 16, 2023 | 19.95 | 20.65 | 19.95 | 20.62 | 223,624 | +0.42(+2.10%) |
Mar 15, 2023 | 20.13 | 20.36 | 19.86 | 20.19 | 271,302 | -0.13(-0.63%) |
Mar 14, 2023 | 20.82 | 20.83 | 19.88 | 20.32 | 398,132 | -0.07(-0.34%) |
Mar 13, 2023 | 21.19 | 21.19 | 20.19 | 20.39 | 421,761 | -1.07(-5.00%) |
Mar 10, 2023 | 21.79 | 21.80 | 21.39 | 21.46 | 303,953 | -0.40(-1.85%) |
Mar 09, 2023 | 21.91 | 22.19 | 21.85 | 21.87 | 207,994 | +0.01(+0.05%) |
Mar 08, 2023 | 21.74 | 21.89 | 21.58 | 21.86 | 187,039 | +0.10(+0.45%) |
Mar 07, 2023 | 21.79 | 21.82 | 21.50 | 21.76 | 311,507 | -0.02(-0.09%) |
Mar 06, 2023 | 22.19 | 22.25 | 21.62 | 21.78 | 275,916 | -0.39(-1.78%) |
Mar 03, 2023 | 22.09 | 22.21 | 21.84 | 22.17 | 151,132 | +0.09(+0.40%) |
Mar 02, 2023 | 21.57 | 22.19 | 21.33 | 22.09 | 175,702 | +0.38(+1.77%) |
Mar 01, 2023 | 21.67 | 22.07 | 21.55 | 21.70 | 167,951 | -0.04(-0.18%) |
Feb 28, 2023 | 21.97 | 22.02 | 21.68 | 21.74 | 370,078 | -0.23(-1.03%) |
Feb 27, 2023 | 22.06 | 22.31 | 21.92 | 21.97 | 182,517 | +0.10(+0.45%) |
Feb 24, 2023 | 21.86 | 22.07 | 21.55 | 21.87 | 204,548 | -0.04(-0.18%) |
Feb 23, 2023 | 21.81 | 21.95 | 21.61 | 21.91 | 169,249 | +0.20(+0.91%) |
Feb 22, 2023 | 21.78 | 22.01 | 21.68 | 21.71 | 286,828 | -0.02(-0.09%) |
Feb 21, 2023 | 21.93 | 22.00 | 21.68 | 21.73 | 199,898 | -0.43(-1.96%) |
Feb 17, 2023 | 21.92 | 22.26 | 21.73 | 22.16 | 147,930 | +0.38(+1.76%) |
Feb 16, 2023 | 21.64 | 21.97 | 21.39 | 21.78 | 245,752 | -0.12(-0.54%) |
Feb 15, 2023 | 21.94 | 22.04 | 21.77 | 21.90 | 248,999 | -0.15(-0.67%) |
Feb 14, 2023 | 21.91 | 22.10 | 21.63 | 22.05 | 507,843 | +0.13(+0.58%) |
Feb 13, 2023 | 21.78 | 21.95 | 21.66 | 21.92 | 137,638 | +0.18(+0.82%) |
Feb 10, 2023 | 21.75 | 22.01 | 21.19 | 21.74 | 178,425 | -0.13(-0.59%) |
Feb 09, 2023 | 22.46 | 22.57 | 21.83 | 21.87 | 310,853 | -0.41(-1.86%) |
Feb 08, 2023 | 22.71 | 22.76 | 22.09 | 22.28 | 288,235 | -0.55(-2.42%) |
Feb 07, 2023 | 22.60 | 22.92 | 22.51 | 22.83 | 241,048 | +0.24(+1.05%) |
Feb 06, 2023 | 22.50 | 22.67 | 22.38 | 22.60 | 322,616 | -0.01(-0.04%) |
Feb 03, 2023 | 22.41 | 22.66 | 22.27 | 22.61 | 484,396 | +0.01(+0.04%) |
Feb 02, 2023 | 22.42 | 22.92 | 21.92 | 22.60 | 261,179 | +0.17(+0.75%) |
Feb 01, 2023 | 21.78 | 22.77 | 21.78 | 22.43 | 304,330 | +0.67(+3.08%) |
Jan 31, 2023 | 21.43 | 21.88 | 21.29 | 21.76 | 392,963 | +0.32(+1.47%) |
Jan 30, 2023 | 22.04 | 22.32 | 21.42 | 21.45 | 323,914 | -0.71(-3.20%) |
Jan 27, 2023 | 21.67 | 22.36 | 21.56 | 22.15 | 284,588 | +0.48(+2.23%) |
Jan 26, 2023 | 21.87 | 21.96 | 21.33 | 21.67 | 503,175 | -0.16(-0.72%) |
Jan 25, 2023 | 20.69 | 22.08 | 19.96 | 21.83 | 497,228 | +1.58(+7.78%) |
Jan 24, 2023 | 19.79 | 20.35 | 19.62 | 20.25 | 263,857 | +0.43(+2.19%) |
Jan 23, 2023 | 19.64 | 19.98 | 19.49 | 19.82 | 209,800 | +0.18(+0.90%) |
Jan 20, 2023 | 19.53 | 19.64 | 19.26 | 19.64 | 199,593 | +0.33(+1.73%) |
Jan 19, 2023 | 19.48 | 19.59 | 19.13 | 19.31 | 236,140 | -0.34(-1.75%) |
Jan 18, 2023 | 19.77 | 20.18 | 19.63 | 19.65 | 240,910 | +0.01(+0.05%) |
Jan 17, 2023 | 19.94 | 20.14 | 19.56 | 19.64 | 163,623 | -0.18(-0.89%) |
Jan 13, 2023 | 19.66 | 19.82 | 19.47 | 19.82 | 153,058 | +0.05(+0.25%) |
Jan 12, 2023 | 19.69 | 19.83 | 19.46 | 19.77 | 134,807 | +0.11(+0.55%) |
Jan 11, 2023 | 19.70 | 19.84 | 19.41 | 19.66 | 174,083 | +0.03(+0.15%) |
Jan 10, 2023 | 19.63 | 19.71 | 19.30 | 19.63 | 165,316 | +0.07(+0.35%) |
Jan 09, 2023 | 19.68 | 19.92 | 19.51 | 19.56 | 189,646 | +0.01(+0.05%) |
Jan 06, 2023 | 19.12 | 19.63 | 19.09 | 19.55 | 172,309 | +0.52(+2.74%) |
Jan 05, 2023 | 19.09 | 19.12 | 18.81 | 19.03 | 160,854 | -0.22(-1.13%) |
Jan 04, 2023 | 19.30 | 19.63 | 19.13 | 19.25 | 269,926 | -0.03(-0.15%) |
Jan 03, 2023 | 19.70 | 19.70 | 19.05 | 19.28 | 270,921 | -0.21(-1.06%) |
Dec 30, 2022 | 19.44 | 19.64 | 19.21 | 19.48 | 163,724 | +0.00(+0.00%) |
Dec 29, 2022 | 19.44 | 19.73 | 19.25 | 19.48 | 156,792 | +0.10(+0.51%) |
Dec 28, 2022 | 19.79 | 20.03 | 19.31 | 19.39 | 135,232 | -0.42(-2.14%) |
Dec 27, 2022 | 19.73 | 20.01 | 19.67 | 19.81 | 102,116 | +0.09(+0.45%) |
Dec 23, 2022 | 19.57 | 19.84 | 19.56 | 19.72 | 112,515 | +0.18(+0.91%) |
Dec 22, 2022 | 19.60 | 19.60 | 19.19 | 19.54 | 241,043 | -0.18(-0.90%) |
Dec 21, 2022 | 19.41 | 19.83 | 19.19 | 19.72 | 256,883 | +0.57(+2.98%) |
Dec 20, 2022 | 19.74 | 19.76 | 19.15 | 19.15 | 300,870 | -0.64(-3.24%) |
Dec 19, 2022 | 19.77 | 20.20 | 19.67 | 19.79 | 225,223 | -0.18(-0.89%) |
Dec 16, 2022 | 20.22 | 20.30 | 19.81 | 19.97 | 2,460,696 | -0.25(-1.22%) |
Dec 15, 2022 | 20.60 | 20.60 | 20.12 | 20.21 | 522,616 | -0.47(-2.29%) |
Dec 14, 2022 | 20.54 | 20.97 | 20.54 | 20.69 | 360,987 | +0.19(+0.91%) |
Dec 13, 2022 | 21.03 | 21.17 | 20.21 | 20.50 | 468,103 | +0.11(+0.53%) |
Dec 12, 2022 | 20.02 | 20.52 | 19.77 | 20.39 | 326,013 | +0.40(+2.02%) |
Dec 09, 2022 | 20.03 | 20.13 | 19.73 | 19.99 | 220,681 | -0.14(-0.68%) |
Dec 08, 2022 | 20.28 | 20.39 | 19.95 | 20.12 | 145,716 | -0.12(-0.58%) |
Dec 07, 2022 | 20.28 | 20.52 | 20.20 | 20.24 | 212,890 | -0.06(-0.29%) |
Dec 06, 2022 | 20.17 | 20.35 | 20.06 | 20.30 | 252,364 | +0.11(+0.54%) |
Dec 05, 2022 | 21.01 | 21.01 | 20.13 | 20.19 | 276,319 | -0.91(-4.33%) |
Dec 02, 2022 | 20.93 | 21.38 | 20.72 | 21.11 | 682,272 | +0.04(+0.19%) |
Dec 01, 2022 | 20.98 | 21.11 | 20.52 | 21.07 | 267,668 | +0.14(+0.66%) |
Nov 30, 2022 | 20.43 | 20.97 | 20.04 | 20.93 | 338,385 | +0.46(+2.26%) |
Nov 29, 2022 | 20.60 | 20.80 | 20.28 | 20.47 | 163,121 | -0.05(-0.24%) |
Nov 28, 2022 | 20.86 | 21.20 | 20.41 | 20.52 | 209,311 | -0.44(-2.11%) |
Nov 25, 2022 | 20.74 | 20.97 | 20.74 | 20.96 | 111,713 | +0.23(+1.09%) |
Nov 23, 2022 | 20.51 | 20.80 | 20.51 | 20.73 | 182,720 | +0.19(+0.91%) |
Nov 22, 2022 | 20.63 | 20.97 | 20.37 | 20.55 | 404,336 | -0.14(-0.66%) |
Nov 21, 2022 | 20.89 | 21.06 | 20.63 | 20.68 | 358,819 | -0.27(-1.31%) |
Nov 18, 2022 | 20.77 | 21.00 | 20.59 | 20.96 | 244,699 | +0.39(+1.91%) |
Nov 17, 2022 | 20.32 | 20.57 | 19.93 | 20.57 | 214,630 | +0.23(+1.11%) |
Nov 16, 2022 | 20.84 | 21.60 | 20.09 | 20.34 | 273,470 | -0.57(-2.72%) |
Nov 15, 2022 | 20.30 | 20.99 | 20.12 | 20.91 | 422,862 | +0.99(+4.98%) |
Nov 14, 2022 | 19.30 | 20.15 | 19.03 | 19.92 | 286,803 | +0.54(+2.79%) |
Nov 11, 2022 | 19.75 | 19.90 | 19.29 | 19.38 | 230,954 | -0.31(-1.60%) |
Nov 10, 2022 | 19.16 | 19.72 | 19.05 | 19.69 | 259,306 | +1.10(+5.92%) |
Nov 09, 2022 | 18.66 | 19.03 | 18.51 | 18.59 | 195,514 | -0.20(-1.05%) |
Nov 08, 2022 | 19.11 | 19.23 | 18.77 | 18.79 | 248,883 | -0.26(-1.34%) |
Nov 07, 2022 | 18.61 | 19.13 | 18.53 | 19.04 | 236,608 | +0.46(+2.48%) |
Nov 04, 2022 | 18.43 | 18.68 | 18.21 | 18.58 | 167,334 | +0.27(+1.45%) |
Nov 03, 2022 | 18.22 | 18.48 | 17.90 | 18.32 | 197,993 | -0.05(-0.27%) |
Nov 02, 2022 | 18.84 | 18.36 | 18.37 | 257,266 | -0.58(-3.06%) | |
Nov 01, 2022 | 18.60 | 18.96 | 18.35 | 18.95 | 258,415 | +0.51(+2.77%) |
Oct 31, 2022 | 18.25 | 18.59 | 18.16 | 18.44 | 499,085 | +0.02(+0.11%) |
Oct 28, 2022 | 18.39 | 18.58 | 18.21 | 18.42 | 190,404 | +0.18(+0.97%) |
Oct 27, 2022 | 18.53 | 18.76 | 18.18 | 18.24 | 205,051 | -0.13(-0.70%) |
Oct 26, 2022 | 18.42 | 18.61 | 17.79 | 18.37 | 248,095 | +0.06(+0.32%) |
Oct 25, 2022 | 18.37 | 18.56 | 18.26 | 18.31 | 287,282 | -0.09(-0.48%) |
Oct 24, 2022 | 17.76 | 18.50 | 17.65 | 18.40 | 368,784 | +0.77(+4.35%) |
Oct 21, 2022 | 17.59 | 17.79 | 17.33 | 17.63 | 318,834 | +0.19(+1.07%) |
Oct 20, 2022 | 17.71 | 17.97 | 17.34 | 17.44 | 452,949 | -0.47(-2.63%) |
Oct 19, 2022 | 18.24 | 18.66 | 17.82 | 17.91 | 554,063 | -0.27(-1.51%) |
Oct 18, 2022 | 19.83 | 20.19 | 17.94 | 18.19 | 1,238,888 | -1.45(-7.40%) |
Oct 17, 2022 | 19.43 | 19.93 | 19.43 | 19.64 | 561,707 | +0.32(+1.68%) |
Oct 14, 2022 | 19.98 | 19.99 | 19.21 | 19.32 | 258,977 | -0.65(-3.25%) |
Oct 13, 2022 | 19.38 | 20.10 | 19.02 | 19.97 | 338,566 | +0.24(+1.19%) |
Oct 12, 2022 | 19.82 | 20.12 | 19.57 | 19.73 | 313,126 | +0.03(+0.15%) |
Oct 11, 2022 | 19.51 | 19.91 | 19.47 | 19.70 | 309,525 | +0.04(+0.20%) |
Oct 10, 2022 | 19.50 | 19.85 | 19.29 | 19.66 | 266,016 | +0.43(+2.25%) |
Oct 07, 2022 | 19.74 | 19.83 | 19.08 | 19.23 | 607,147 | -0.66(-3.31%) |
Oct 06, 2022 | 19.72 | 20.12 | 19.62 | 19.89 | 242,546 | +0.15(+0.75%) |
Oct 05, 2022 | 19.71 | 19.98 | 19.57 | 19.74 | 278,629 | -0.14(-0.69%) |
Oct 04, 2022 | 19.60 | 19.89 | 19.60 | 19.88 | 280,170 | +0.47(+2.43%) |
Oct 03, 2022 | 19.01 | 19.61 | 18.99 | 19.41 | 367,002 | +0.59(+3.13%) |
Sep 30, 2022 | 19.84 | 19.84 | 18.80 | 18.82 | 735,784 | -1.12(-5.62%) |
Sep 29, 2022 | 19.70 | 19.98 | 19.55 | 19.94 | 399,935 | +0.03(+0.15%) |
Sep 28, 2022 | 19.42 | 20.03 | 19.36 | 19.91 | 289,527 | +0.48(+2.48%) |
Sep 27, 2022 | 19.32 | 19.61 | 19.13 | 19.43 | 277,897 | +0.11(+0.56%) |
Sep 26, 2022 | 19.00 | 19.58 | 18.85 | 19.32 | 342,905 | +0.27(+1.44%) |
Sep 23, 2022 | 19.15 | 19.15 | 18.82 | 19.04 | 322,004 | -0.29(-1.52%) |
Sep 22, 2022 | 19.42 | 19.62 | 19.23 | 19.34 | 390,018 | -0.15(-0.76%) |
Sep 21, 2022 | 19.49 | 19.89 | 19.41 | 19.49 | 519,253 | +0.09(+0.46%) |
Sep 20, 2022 | 19.55 | 19.55 | 18.93 | 19.40 | 681,030 | -0.23(-1.15%) |
Sep 19, 2022 | 18.95 | 19.67 | 18.92 | 19.62 | 323,609 | +0.61(+3.20%) |
Sep 16, 2022 | 19.25 | 19.25 | 18.66 | 19.01 | 1,599,110 | -0.54(-2.76%) |
Sep 15, 2022 | 19.40 | 19.55 | 19.17 | 19.55 | 538,890 | +0.20(+1.01%) |
Sep 14, 2022 | 19.29 | 19.40 | 18.93 | 19.36 | 553,364 | +0.12(+0.61%) |
Sep 13, 2022 | 18.66 | 19.25 | 18.61 | 19.24 | 614,770 | +0.18(+0.92%) |
Sep 12, 2022 | 18.81 | 19.14 | 18.81 | 19.06 | 447,527 | +0.32(+1.72%) |
Sep 09, 2022 | 18.32 | 18.79 | 18.27 | 18.74 | 287,106 | +0.64(+3.52%) |
Sep 08, 2022 | 18.44 | 18.45 | 17.91 | 18.11 | 522,173 | -0.45(-2.43%) |
Sep 07, 2022 | 18.45 | 18.64 | 18.06 | 18.56 | 349,533 | +0.03(+0.16%) |
Sep 06, 2022 | 18.92 | 18.98 | 18.32 | 18.53 | 373,015 | -0.47(-2.47%) |
Sep 02, 2022 | 19.41 | 19.50 | 18.94 | 19.00 | 319,455 | -0.23(-1.17%) |
Sep 01, 2022 | 19.31 | 19.42 | 18.83 | 19.22 | 717,722 | -0.18(-0.91%) |
Aug 31, 2022 | 20.10 | 20.17 | 19.38 | 19.40 | 383,105 | -0.70(-3.46%) |
Aug 30, 2022 | 20.46 | 20.48 | 19.92 | 20.09 | 693,777 | -0.23(-1.11%) |
Aug 29, 2022 | 20.56 | 20.58 | 20.29 | 20.32 | 266,830 | -0.37(-1.80%) |
Aug 26, 2022 | 21.29 | 21.33 | 20.69 | 20.69 | 252,170 | -0.62(-2.90%) |
Aug 25, 2022 | 21.26 | 21.48 | 21.06 | 21.31 | 302,451 | +0.14(+0.65%) |
Aug 24, 2022 | 21.35 | 21.49 | 21.13 | 21.17 | 354,797 | -0.23(-1.05%) |
Aug 23, 2022 | 21.71 | 21.93 | 21.38 | 21.40 | 393,198 | -0.30(-1.40%) |
Aug 22, 2022 | 21.66 | 21.83 | 21.17 | 21.70 | 376,559 | -0.07(-0.31%) |
Aug 19, 2022 | 21.88 | 21.95 | 21.65 | 21.77 | 947,505 | -0.13(-0.58%) |
Aug 18, 2022 | 21.84 | 22.11 | 21.77 | 21.89 | 289,162 | +0.19(+0.86%) |
Aug 17, 2022 | 22.39 | 22.41 | 21.39 | 21.71 | 554,694 | -1.18(-5.18%) |
Aug 16, 2022 | 22.30 | 22.94 | 22.30 | 22.89 | 452,847 | +0.47(+2.10%) |
Aug 15, 2022 | 22.22 | 22.55 | 22.13 | 22.42 | 430,104 | +0.02(+0.09%) |
Aug 12, 2022 | 22.23 | 22.46 | 22.05 | 22.40 | 336,432 | +0.18(+0.79%) |
Aug 11, 2022 | 21.97 | 22.43 | 21.95 | 22.23 | 313,846 | +0.36(+1.66%) |
Aug 10, 2022 | 21.54 | 22.01 | 21.39 | 21.87 | 388,369 | +0.53(+2.48%) |
Aug 09, 2022 | 21.54 | 21.71 | 21.16 | 21.34 | 402,733 | -0.16(-0.73%) |
Aug 08, 2022 | 21.31 | 21.52 | 21.15 | 21.49 | 299,563 | +0.23(+1.11%) |
Aug 05, 2022 | 21.04 | 21.40 | 20.94 | 21.26 | 438,651 | +0.15(+0.70%) |
Aug 04, 2022 | 21.24 | 21.27 | 20.86 | 21.11 | 269,018 | +0.01(+0.05%) |
Aug 03, 2022 | 20.77 | 21.24 | 20.68 | 21.10 | 357,016 | +0.36(+1.75%) |
Aug 02, 2022 | 20.93 | 21.02 | 20.51 | 20.74 | 326,952 | -0.24(-1.17%) |
Aug 01, 2022 | 21.13 | 21.23 | 20.71 | 20.98 | 317,326 | -0.13(-0.60%) |
Jul 29, 2022 | 21.11 | 21.36 | 20.82 | 21.11 | 531,545 | +0.19(+0.89%) |
Jul 28, 2022 | 20.01 | 20.97 | 19.96 | 20.93 | 547,000 | +1.01(+5.06%) |
Jul 27, 2022 | 19.78 | 20.06 | 19.36 | 19.92 | 434,095 | +0.14(+0.69%) |
Jul 26, 2022 | 19.32 | 19.85 | 19.11 | 19.78 | 497,915 | +0.46(+2.38%) |
Jul 25, 2022 | 19.32 | 19.55 | 19.25 | 19.32 | 364,618 | +0.09(+0.46%) |
Jul 22, 2022 | 19.31 | 19.62 | 19.10 | 19.23 | 496,232 | -0.02(-0.10%) |
Jul 21, 2022 | 19.47 | 19.89 | 19.03 | 19.25 | 592,692 | -0.31(-1.60%) |
Jul 20, 2022 | 19.64 | 19.91 | 19.04 | 19.56 | 714,915 | -0.23(-1.14%) |
Jul 19, 2022 | 17.19 | 20.06 | 17.12 | 19.79 | 2,283,082 | +3.00(+17.84%) |
Jul 18, 2022 | 16.95 | 17.16 | 16.79 | 16.79 | 406,486 | -0.18(-1.04%) |
Jul 15, 2022 | 16.98 | 17.11 | 16.89 | 16.97 | 272,178 | +0.20(+1.17%) |
Jul 14, 2022 | 16.50 | 16.79 | 16.41 | 16.77 | 188,665 | +0.12(+0.71%) |
Jul 13, 2022 | 16.51 | 16.74 | 16.34 | 16.66 | 287,222 | +0.08(+0.47%) |
Jul 12, 2022 | 16.50 | 16.88 | 16.37 | 16.58 | 261,440 | +0.10(+0.59%) |
Jul 11, 2022 | 16.27 | 16.58 | 16.25 | 16.48 | 305,974 | +0.11(+0.66%) |
Jul 08, 2022 | 16.48 | 16.49 | 16.28 | 16.37 | 268,735 | -0.05(-0.30%) |
Jul 07, 2022 | 16.28 | 16.49 | 16.20 | 16.42 | 349,812 | +0.26(+1.64%) |
Jul 06, 2022 | 16.48 | 16.53 | 15.79 | 16.16 | 304,198 | -0.32(-1.96%) |
Jul 05, 2022 | 16.32 | 16.55 | 16.17 | 16.48 | 429,755 | -0.02(-0.12%) |
Jul 01, 2022 | 16.32 | 16.63 | 16.24 | 16.50 | 297,934 | +0.03(+0.18%) |
Jun 30, 2022 | 16.20 | 16.53 | 16.09 | 16.47 | 264,109 | +0.08(+0.48%) |
Jun 29, 2022 | 16.52 | 16.62 | 16.23 | 16.39 | 298,088 | -0.07(-0.42%) |
Jun 28, 2022 | 16.96 | 17.23 | 16.44 | 16.46 | 284,000 | -0.46(-2.72%) |
Jun 27, 2022 | 16.78 | 17.22 | 16.59 | 16.92 | 363,144 | +0.37(+2.25%) |
Jun 24, 2022 | 16.23 | 16.84 | 16.23 | 16.55 | 1,970,618 | +0.42(+2.61%) |
Jun 23, 2022 | 16.21 | 16.22 | 15.97 | 16.13 | 258,961 | +0.13(+0.80%) |
Jun 22, 2022 | 16.12 | 16.46 | 15.85 | 16.00 | 301,794 | -0.19(-1.15%) |
Jun 21, 2022 | 15.99 | 16.30 | 15.77 | 16.19 | 531,310 | +0.29(+1.85%) |
Jun 17, 2022 | 16.62 | 16.70 | 15.81 | 15.89 | 907,886 | -0.66(-3.96%) |
Jun 16, 2022 | 17.15 | 17.15 | 16.40 | 16.55 | 396,788 | -0.76(-4.41%) |
Jun 15, 2022 | 16.89 | 17.47 | 16.89 | 17.31 | 654,310 | +0.42(+2.49%) |
Jun 14, 2022 | 17.14 | 17.44 | 16.67 | 16.89 | 561,725 | -0.09(-0.52%) |
Jun 13, 2022 | 16.81 | 17.17 | 16.62 | 16.98 | 586,235 | +0.02(+0.11%) |
Jun 10, 2022 | 17.16 | 17.31 | 16.94 | 16.96 | 330,702 | -0.34(-1.97%) |
Jun 09, 2022 | 17.11 | 17.44 | 17.09 | 17.30 | 414,324 | +0.11(+0.62%) |
Jun 08, 2022 | 17.50 | 17.54 | 17.05 | 17.19 | 371,066 | -0.30(-1.73%) |
Jun 07, 2022 | 17.56 | 17.61 | 17.15 | 17.50 | 518,749 | -0.20(-1.10%) |
Jun 06, 2022 | 17.64 | 17.75 | 17.41 | 17.69 | 282,630 | +0.12(+0.67%) |
Jun 03, 2022 | 17.27 | 17.61 | 17.09 | 17.57 | 277,551 | +0.28(+1.64%) |
Jun 02, 2022 | 17.16 | 17.45 | 17.13 | 17.29 | 226,294 | +0.20(+1.20%) |