Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 30.86 | 30.93 | 30.90 | 30.93 | 158 | +0.03(+0.10%) |
Apr 28, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,838 | -0.00(-0.01%) |
Apr 27, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 369 | -0.05(-0.15%) |
Apr 26, 2023 | 30.95 | 30.96 | 30.94 | 30.95 | 384 | +0.05(+0.16%) |
Apr 25, 2023 | 30.90 | 30.91 | 30.90 | 30.90 | 390 | -0.01(-0.02%) |
Apr 24, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 376 | +0.02(+0.05%) |
Apr 23, 2023 | 30.90 | 30.90 | 30.89 | 30.89 | 166 | -0.01(-0.04%) |
Apr 21, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 3,923 | -0.00(-0.01%) |
Apr 20, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 380 | -0.00(-0.01%) |
Apr 19, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 378 | +0.00(+0.01%) |
Apr 18, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 385 | +0.00(+0.00%) |
Apr 17, 2023 | 30.90 | 30.91 | 30.89 | 30.90 | 365 | -0.04(-0.14%) |
Apr 16, 2023 | 30.93 | 30.94 | 30.92 | 30.94 | 151 | +0.04(+0.11%) |
Apr 14, 2023 | 30.90 | 30.94 | 30.89 | 30.90 | 3,947 | +0.01(+0.02%) |
Apr 13, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 359 | -0.00(-0.00%) |
Apr 12, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 353 | +0.10(+0.31%) |
Apr 11, 2023 | 30.80 | 30.80 | 30.79 | 30.80 | 373 | -0.26(-0.84%) |
Apr 10, 2023 | 31.07 | 31.08 | 31.06 | 31.06 | 375 | +0.18(+0.57%) |
Apr 09, 2023 | 30.89 | 30.90 | 30.88 | 30.89 | 112 | -0.01(-0.05%) |
Apr 07, 2023 | 30.90 | 30.93 | 30.86 | 30.90 | 3,778 | -0.01(-0.04%) |
Apr 06, 2023 | 30.90 | 30.92 | 30.91 | 30.91 | 360 | +0.01(+0.03%) |
Apr 05, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 370 | +0.01(+0.02%) |
Apr 04, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 349 | -0.00(-0.01%) |
Apr 03, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 360 | +0.04(+0.12%) |
Apr 02, 2023 | 30.78 | 30.86 | 30.80 | 30.86 | 139 | +0.06(+0.20%) |
Mar 31, 2023 | 30.89 | 30.91 | 30.79 | 30.80 | 3,894 | -0.09(-0.30%) |
Mar 30, 2023 | 30.89 | 30.91 | 30.89 | 30.89 | 374 | +0.10(+0.32%) |
Mar 29, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 210 | -0.11(-0.34%) |
Mar 28, 2023 | 30.90 | 30.91 | 30.90 | 30.90 | 373 | +0.01(+0.02%) |
Mar 27, 2023 | 30.90 | 30.90 | 30.89 | 30.90 | 367 | +0.04(+0.12%) |
Mar 26, 2023 | 30.86 | 30.88 | 30.85 | 30.86 | 152 | -0.04(-0.13%) |
Mar 24, 2023 | 30.95 | 30.96 | 30.90 | 30.90 | 3,910 | -0.05(-0.16%) |
Mar 23, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 374 | +0.05(+0.18%) |
Mar 22, 2023 | 30.90 | 30.90 | 30.89 | 30.89 | 368 | -0.01(-0.02%) |
Mar 21, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 386 | -0.00(-0.00%) |
Mar 20, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 385 | +0.11(+0.37%) |
Mar 19, 2023 | 30.74 | 30.79 | 30.78 | 30.78 | 160 | -0.01(-0.04%) |
Mar 17, 2023 | 30.80 | 30.81 | 30.79 | 30.80 | 3,902 | +0.00(+0.00%) |
Mar 16, 2023 | 30.80 | 30.80 | 30.79 | 30.80 | 381 | -0.10(-0.33%) |
Mar 15, 2023 | 30.90 | 30.90 | 30.90 | 52 | -0.00(-0.00%) | |
Mar 14, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 369 | -0.01(-0.02%) |
Mar 13, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 389 | +0.30(+1.00%) |
Mar 12, 2023 | 30.73 | 30.60 | 30.60 | 30.60 | 138 | -0.30(-0.98%) |
Mar 10, 2023 | 30.90 | 30.92 | 30.88 | 30.90 | 3,816 | +0.00(+0.01%) |
Mar 09, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 204 | +0.02(+0.06%) |
Mar 08, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 210 | +0.15(+0.48%) |
Mar 07, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 208 | -0.09(-0.30%) |
Mar 06, 2023 | 30.83 | 30.83 | 30.82 | 30.82 | 212 | +0.03(+0.10%) |
Mar 05, 2023 | 30.83 | 30.79 | 30.79 | 30.79 | 97 | +0.03(+0.08%) |
Mar 03, 2023 | 30.77 | 30.78 | 30.76 | 30.77 | 3,924 | -0.00(-0.01%) |
Mar 02, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 211 | +0.14(+0.46%) |
Mar 01, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 211 | +0.00(+0.01%) |
Feb 28, 2023 | 30.63 | 30.63 | 30.62 | 30.63 | 214 | -0.01(-0.02%) |
Feb 27, 2023 | 30.63 | 30.64 | 30.62 | 30.63 | 200 | +0.02(+0.06%) |
Feb 26, 2023 | 30.62 | 30.63 | 30.62 | 30.62 | 121 | -0.01(-0.04%) |
Feb 24, 2023 | 30.63 | 30.66 | 30.62 | 30.63 | 3,871 | +0.00(+0.01%) |
Feb 23, 2023 | 30.63 | 30.63 | 30.62 | 30.62 | 213 | -0.01(-0.03%) |
Feb 22, 2023 | 30.62 | 30.63 | 30.62 | 30.63 | 199 | +0.03(+0.11%) |
Feb 21, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 219 | +0.04(+0.12%) |
Feb 20, 2023 | 30.57 | 30.57 | 30.56 | 30.56 | 204 | -0.01(-0.04%) |
Feb 19, 2023 | 30.58 | 30.58 | 30.56 | 30.58 | 107 | +0.02(+0.06%) |
Feb 17, 2023 | 30.57 | 30.58 | 30.55 | 30.56 | 3,899 | -0.02(-0.06%) |
Feb 16, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 213 | +0.03(+0.09%) |
Feb 15, 2023 | 30.55 | 30.55 | 30.54 | 30.55 | 212 | -0.04(-0.14%) |
Feb 14, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 214 | +0.07(+0.21%) |
Feb 13, 2023 | 30.52 | 30.53 | 30.52 | 30.53 | 185 | +0.02(+0.08%) |
Feb 12, 2023 | 30.51 | 30.50 | 30.49 | 30.50 | 112 | +0.00(+0.01%) |
Feb 10, 2023 | 30.50 | 30.52 | 30.49 | 30.50 | 3,813 | -0.00(-0.02%) |
Feb 09, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 218 | +0.13(+0.43%) |
Feb 08, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 200 | +0.07(+0.25%) |
Feb 07, 2023 | 30.30 | 30.30 | 30.29 | 30.30 | 193 | +0.09(+0.31%) |
Feb 06, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 209 | -0.07(-0.24%) |
Feb 05, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 122 | +0.01(+0.04%) |
Feb 03, 2023 | 30.28 | 30.29 | 30.26 | 30.27 | 3,895 | -0.01(-0.04%) |
Feb 02, 2023 | 30.28 | 30.28 | 30.27 | 30.28 | 211 | +0.08(+0.26%) |
Feb 01, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 194 | +0.02(+0.07%) |
Jan 31, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 202 | +0.09(+0.32%) |
Jan 30, 2023 | 30.08 | 30.09 | 30.08 | 30.08 | 213 | +0.19(+0.65%) |
Jan 29, 2023 | 29.90 | 29.90 | 29.89 | 29.89 | 96 | +0.01(+0.02%) |
Jan 27, 2023 | 29.89 | 29.90 | 29.88 | 29.89 | 3,882 | -0.01(-0.02%) |
Jan 26, 2023 | 29.89 | 29.89 | 29.88 | 29.89 | 204 | +0.00(+0.00%) |
Jan 25, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 258 | +0.04(+0.14%) |
Jan 24, 2023 | 29.84 | 29.85 | 29.84 | 29.85 | 217 | -0.02(-0.07%) |
Jan 23, 2023 | 29.87 | 29.87 | 29.86 | 29.87 | 207 | +0.06(+0.20%) |
Jan 22, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 135 | -0.03(-0.09%) |
Jan 20, 2023 | 29.84 | 29.85 | 29.83 | 29.84 | 3,886 | +0.00(+0.01%) |
Jan 19, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 206 | +0.19(+0.63%) |
Jan 18, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 213 | +0.07(+0.23%) |
Jan 17, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 218 | -0.07(-0.25%) |
Jan 16, 2023 | 29.65 | 29.65 | 29.64 | 29.65 | 212 | +0.10(+0.34%) |
Jan 15, 2023 | 29.54 | 29.55 | 29.54 | 29.55 | 74 | +0.00(+0.01%) |
Jan 13, 2023 | 29.55 | 29.56 | 29.54 | 29.55 | 3,662 | -0.00(-0.01%) |
Jan 12, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 75 | -0.15(-0.50%) |
Jan 11, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 74 | +2.02(+7.32%) |
Jan 10, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 211 | +0.07(+0.27%) |
Jan 09, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 192 | +0.40(+1.48%) |
Jan 08, 2023 | 27.21 | 27.21 | 27.20 | 27.20 | 97 | +0.00(+0.00%) |
Jan 06, 2023 | 27.20 | 27.21 | 27.19 | 27.20 | 3,833 | +0.00(+0.01%) |
Jan 05, 2023 | 27.20 | 27.20 | 27.20 | 63 | +0.74(+2.81%) | |
Jan 04, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 186 | +1.68(+6.78%) |
Jan 03, 2023 | 24.78 | 24.77 | 24.77 | 24.77 | 203 | +0.05(+0.21%) |
Jan 02, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 189 | -0.04(-0.15%) |
Jan 01, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 3 | +0.00(+0.01%) |
Dec 30, 2022 | 24.75 | 24.81 | 24.75 | 24.76 | 3,776 | -0.01(-0.05%) |
Dec 29, 2022 | 24.75 | 24.77 | 24.76 | 24.77 | 212 | +0.02(+0.07%) |
Dec 28, 2022 | 24.77 | 24.77 | 24.75 | 24.75 | 200 | +0.05(+0.21%) |
Dec 27, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 196 | -0.00(-0.01%) |
Dec 26, 2022 | 24.70 | 24.71 | 24.70 | 24.70 | 205 | -0.05(-0.20%) |
Dec 25, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 5 | +0.00(+0.00%) |
Dec 23, 2022 | 24.75 | 24.76 | 24.74 | 24.75 | 3,814 | +0.01(+0.03%) |
Dec 22, 2022 | 24.75 | 24.75 | 24.74 | 24.75 | 187 | +0.01(+0.05%) |
Dec 21, 2022 | 24.73 | 24.74 | 24.73 | 24.73 | 211 | +0.04(+0.15%) |
Dec 20, 2022 | 24.70 | 24.70 | 24.70 | 56 | -0.04(-0.17%) | |
Dec 19, 2022 | 24.73 | 24.74 | 24.73 | 24.74 | 218 | +0.07(+0.29%) |
Dec 18, 2022 | 24.67 | 24.67 | 24.66 | 24.67 | 115 | -0.02(-0.08%) |
Dec 16, 2022 | 24.67 | 24.69 | 24.59 | 24.68 | 3,798 | +0.02(+0.07%) |
Dec 15, 2022 | 24.67 | 24.67 | 24.66 | 24.67 | 213 | -0.05(-0.19%) |
Dec 14, 2022 | 24.72 | 24.72 | 24.71 | 24.71 | 214 | +0.05(+0.22%) |
Dec 13, 2022 | 24.65 | 24.66 | 24.65 | 24.66 | 198 | +0.01(+0.03%) |
Dec 12, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 197 | +0.04(+0.18%) |
Dec 11, 2022 | 24.60 | 24.61 | 24.60 | 24.61 | 80 | +0.01(+0.04%) |
Dec 09, 2022 | 24.57 | 24.61 | 24.57 | 24.60 | 3,783 | +0.03(+0.12%) |
Dec 08, 2022 | 24.57 | 24.57 | 24.57 | 24.57 | 169 | -0.05(-0.19%) |
Dec 07, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 193 | +0.04(+0.17%) |
Dec 06, 2022 | 24.58 | 24.57 | 24.58 | 59 | +0.04(+0.17%) | |
Dec 05, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 189 | -0.01(-0.05%) |
Dec 04, 2022 | 24.59 | 24.55 | 24.54 | 24.55 | 267 | +0.01(+0.04%) |
Dec 02, 2022 | 24.54 | 24.57 | 24.53 | 24.54 | 3,080 | -0.00(-0.00%) |
Dec 01, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 165 | +0.01(+0.06%) |
Nov 30, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 180 | +0.00(+0.01%) |
Nov 29, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 160 | -0.02(-0.10%) |
Nov 28, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 187 | -0.05(-0.21%) |
Nov 27, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 105 | +0.04(+0.18%) |
Nov 25, 2022 | 24.55 | 24.58 | 24.54 | 24.55 | 3,239 | +0.01(+0.03%) |
Nov 24, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 181 | +0.02(+0.09%) |
Nov 23, 2022 | 24.53 | 24.52 | 24.52 | 39 | +0.04(+0.17%) | |
Nov 22, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 202 | -0.02(-0.07%) |
Nov 21, 2022 | 24.49 | 24.50 | 24.49 | 24.50 | 180 | +0.04(+0.15%) |
Nov 20, 2022 | 24.60 | 24.47 | 24.46 | 24.46 | 84 | -0.02(-0.09%) |
Nov 18, 2022 | 24.49 | 24.52 | 24.48 | 24.48 | 3,194 | +0.00(+0.00%) |
Nov 17, 2022 | 24.49 | 24.48 | 24.48 | 54 | +0.03(+0.12%) | |
Nov 16, 2022 | 24.45 | 24.46 | 24.45 | 24.45 | 172 | +0.02(+0.10%) |
Nov 15, 2022 | 24.42 | 24.43 | 24.43 | 24.43 | 174 | -0.01(-0.02%) |
Nov 14, 2022 | 24.43 | 24.44 | 24.43 | 24.43 | 161 | -0.01(-0.05%) |
Nov 13, 2022 | 24.37 | 24.45 | 24.44 | 24.45 | 88 | +0.09(+0.35%) |
Nov 11, 2022 | 24.36 | 24.39 | 24.35 | 24.36 | 2,946 | -0.00(-0.01%) |
Nov 10, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 155 | -0.01(-0.05%) |
Nov 09, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 142 | +0.06(+0.25%) |
Nov 08, 2022 | 24.32 | 24.32 | 24.31 | 24.31 | 193 | +0.03(+0.11%) |
Nov 07, 2022 | 24.30 | 24.29 | 24.29 | 24.29 | 193 | +0.50(+2.12%) |
Nov 06, 2022 | 24.40 | 23.81 | 23.78 | 23.78 | 97 | -0.43(-1.79%) |
Nov 04, 2022 | 24.22 | 24.25 | 24.18 | 24.22 | 2,736 | -0.01(-0.03%) |
Nov 03, 2022 | 24.22 | 24.23 | 24.22 | 24.23 | 320 | +0.17(+0.70%) |
Nov 02, 2022 | 24.05 | 24.06 | 24.05 | 24.06 | 304 | -0.11(-0.47%) |
Nov 01, 2022 | 24.17 | 24.17 | 24.16 | 24.17 | 312 | +0.02(+0.10%) |
Oct 31, 2022 | 24.15 | 24.15 | 24.15 | 23 | +1.01(+4.35%) | |
Oct 30, 2022 | 23.19 | 23.14 | 23.14 | 23.14 | 137 | +0.01(+0.06%) |
Oct 28, 2022 | 23.13 | 23.15 | 23.10 | 23.13 | 1,265 | +0.00(+0.01%) |
Oct 27, 2022 | 23.13 | 23.13 | 23.12 | 23.13 | 133 | +3.44(+17.50%) |
Oct 26, 2022 | 19.68 | 19.69 | 19.67 | 19.68 | 350 | +0.01(+0.04%) |
Oct 25, 2022 | 19.68 | 19.68 | 19.67 | 19.67 | 343 | +0.04(+0.21%) |
Oct 24, 2022 | 19.63 | 19.64 | 19.62 | 19.63 | 415 | +0.01(+0.06%) |
Oct 23, 2022 | 19.61 | 19.62 | 19.55 | 19.62 | 149 | +0.03(+0.17%) |
Oct 21, 2022 | 19.59 | 19.62 | 19.58 | 19.59 | 3,247 | -0.01(-0.03%) |
Oct 20, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 378 | -0.06(-0.33%) |
Oct 19, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 359 | +0.03(+0.13%) |
Oct 18, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 339 | -0.02(-0.08%) |
Oct 17, 2022 | 19.65 | 19.66 | 19.65 | 19.65 | 348 | +0.04(+0.21%) |
Oct 16, 2022 | 19.62 | 19.63 | 19.61 | 19.61 | 175 | -0.02(-0.12%) |
Oct 14, 2022 | 19.63 | 19.66 | 19.62 | 19.63 | 3,232 | -0.01(-0.05%) |
Oct 13, 2022 | 19.63 | 19.64 | 19.63 | 19.64 | 343 | -0.02(-0.11%) |
Oct 12, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 353 | +0.00(+0.01%) |
Oct 11, 2022 | 19.66 | 19.66 | 19.65 | 19.66 | 331 | +0.02(+0.10%) |
Oct 10, 2022 | 19.64 | 19.64 | 19.63 | 19.64 | 351 | +0.03(+0.13%) |
Oct 09, 2022 | 19.75 | 19.61 | 19.61 | 19.61 | 163 | -0.02(-0.10%) |
Oct 07, 2022 | 19.61 | 19.64 | 19.59 | 19.63 | 3,381 | +0.02(+0.10%) |
Oct 06, 2022 | 19.61 | 19.62 | 19.61 | 19.61 | 343 | -0.02(-0.08%) |
Oct 05, 2022 | 19.63 | 19.64 | 19.63 | 19.63 | 333 | -0.01(-0.04%) |
Oct 04, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 361 | +0.04(+0.21%) |
Oct 03, 2022 | 19.59 | 19.60 | 19.59 | 19.59 | 361 | +0.08(+0.39%) |
Oct 02, 2022 | 19.57 | 19.52 | 19.51 | 19.52 | 137 | +0.01(+0.04%) |
Sep 30, 2022 | 19.51 | 19.53 | 19.51 | 19.51 | 3,082 | -0.01(-0.03%) |
Sep 29, 2022 | 19.51 | 19.52 | 19.51 | 19.51 | 330 | +0.01(+0.05%) |
Sep 28, 2022 | 19.50 | 19.51 | 19.50 | 19.50 | 359 | +0.04(+0.20%) |
Sep 27, 2022 | 19.46 | 19.47 | 19.46 | 19.46 | 306 | -0.05(-0.26%) |
Sep 26, 2022 | 19.50 | 19.56 | 19.50 | 19.52 | 320 | +0.07(+0.36%) |
Sep 25, 2022 | 19.66 | 19.48 | 19.44 | 19.45 | 183 | -0.01(-0.07%) |
Sep 23, 2022 | 19.47 | 19.49 | 19.45 | 19.46 | 3,165 | +0.00(+0.00%) |
Sep 22, 2022 | 19.47 | 19.47 | 19.46 | 19.46 | 343 | +0.01(+0.03%) |
Sep 21, 2022 | 19.45 | 19.46 | 19.45 | 19.45 | 333 | +0.04(+0.22%) |
Sep 20, 2022 | 19.41 | 19.42 | 19.41 | 19.41 | 375 | +0.02(+0.10%) |
Sep 19, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 358 | +0.16(+0.86%) |
Sep 18, 2022 | 19.26 | 19.24 | 19.23 | 19.23 | 112 | -0.16(-0.85%) |
Sep 16, 2022 | 19.40 | 19.42 | 19.37 | 19.39 | 3,433 | -0.01(-0.04%) |
Sep 15, 2022 | 19.40 | 19.40 | 19.39 | 19.40 | 334 | +0.06(+0.30%) |
Sep 14, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 368 | +0.02(+0.12%) |
Sep 13, 2022 | 19.33 | 19.33 | 19.32 | 19.32 | 329 | -0.01(-0.06%) |
Sep 12, 2022 | 19.33 | 19.33 | 19.33 | 19.33 | 344 | +0.08(+0.41%) |
Sep 11, 2022 | 19.16 | 19.25 | 19.20 | 19.25 | 278 | -0.04(-0.23%) |
Sep 09, 2022 | 19.29 | 19.33 | 19.28 | 19.30 | 3,418 | +0.01(+0.03%) |
Sep 08, 2022 | 19.29 | 19.30 | 19.29 | 19.29 | 353 | +0.05(+0.25%) |
Sep 07, 2022 | 19.24 | 19.25 | 19.24 | 19.24 | 373 | +0.02(+0.10%) |
Sep 06, 2022 | 19.22 | 19.23 | 19.22 | 19.22 | 338 | +0.02(+0.10%) |
Sep 05, 2022 | 19.21 | 19.21 | 19.20 | 19.21 | 346 | -0.06(-0.31%) |
Sep 04, 2022 | 19.26 | 19.28 | 19.25 | 19.27 | 184 | +0.06(+0.33%) |
Sep 02, 2022 | 19.20 | 19.23 | 19.20 | 19.20 | 3,354 | +0.00(+0.00%) |
Sep 01, 2022 | 19.20 | 19.21 | 19.20 | 19.20 | 330 | -0.00(-0.01%) |
Aug 31, 2022 | 19.21 | 19.21 | 19.20 | 19.20 | 363 | -0.00(-0.01%) |
Aug 30, 2022 | 19.21 | 19.21 | 19.20 | 19.21 | 382 | +0.02(+0.13%) |
Aug 29, 2022 | 19.18 | 19.19 | 19.18 | 19.18 | 359 | -0.02(-0.10%) |
Aug 28, 2022 | 19.16 | 19.20 | 19.17 | 19.20 | 186 | +0.03(+0.16%) |
Aug 26, 2022 | 19.17 | 19.20 | 19.16 | 19.17 | 3,399 | -0.00(-0.00%) |
Aug 25, 2022 | 19.17 | 19.17 | 19.16 | 19.17 | 356 | -0.00(-0.01%) |
Aug 24, 2022 | 19.17 | 19.18 | 19.17 | 19.17 | 333 | +0.03(+0.15%) |
Aug 23, 2022 | 19.15 | 19.14 | 19.14 | 19.14 | 355 | -0.00(-0.01%) |
Aug 22, 2022 | 19.14 | 19.15 | 19.14 | 19.15 | 358 | +0.02(+0.10%) |
Aug 21, 2022 | 19.14 | 19.13 | 19.12 | 19.13 | 122 | +0.00(+0.01%) |
Aug 19, 2022 | 19.12 | 19.15 | 19.11 | 19.12 | 3,431 | +0.00(+0.02%) |
Aug 18, 2022 | 19.12 | 19.13 | 19.12 | 19.12 | 286 | +0.01(+0.07%) |
Aug 17, 2022 | 19.10 | 19.11 | 19.10 | 19.11 | 352 | -0.01(-0.06%) |
Aug 16, 2022 | 19.12 | 19.13 | 19.12 | 19.12 | 318 | -0.01(-0.04%) |
Aug 15, 2022 | 19.12 | 19.13 | 19.12 | 19.12 | 319 | -0.00(-0.01%) |
Aug 14, 2022 | 19.16 | 19.13 | 19.13 | 19.13 | 144 | +0.00(+0.01%) |
Aug 12, 2022 | 19.12 | 19.15 | 19.10 | 19.12 | 3,335 | -0.00(-0.01%) |
Aug 11, 2022 | 19.12 | 19.13 | 19.12 | 19.13 | 318 | +0.03(+0.13%) |
Aug 10, 2022 | 19.10 | 19.11 | 19.10 | 19.10 | 347 | -0.03(-0.17%) |
Aug 09, 2022 | 19.14 | 19.13 | 19.13 | 19.13 | 343 | -0.01(-0.03%) |
Aug 08, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 343 | +0.04(+0.19%) |
Aug 07, 2022 | 19.10 | 19.11 | 19.09 | 19.10 | 142 | +0.02(+0.11%) |
Aug 05, 2022 | 19.12 | 19.13 | 19.06 | 19.08 | 3,405 | -0.02(-0.11%) |
Aug 04, 2022 | 19.12 | 19.13 | 19.10 | 19.10 | 329 | +0.04(+0.23%) |
Aug 03, 2022 | 19.05 | 19.06 | 19.05 | 19.06 | 346 | +0.04(+0.22%) |
Aug 02, 2022 | 19.01 | 19.02 | 19.01 | 19.02 | 345 | +0.07(+0.39%) |
Aug 01, 2022 | 18.94 | 18.95 | 18.94 | 18.94 | 316 | +0.04(+0.20%) |
Jul 31, 2022 | 18.95 | 18.91 | 18.89 | 18.90 | 127 | +0.01(+0.07%) |
Jul 29, 2022 | 18.89 | 18.92 | 18.89 | 18.89 | 3,194 | +0.00(+0.00%) |
Jul 28, 2022 | 18.89 | 18.90 | 18.89 | 18.89 | 342 | -0.02(-0.10%) |
Jul 27, 2022 | 18.91 | 18.92 | 18.91 | 18.91 | 319 | -0.02(-0.09%) |
Jul 26, 2022 | 18.93 | 18.94 | 18.93 | 18.93 | 362 | -0.01(-0.03%) |
Jul 25, 2022 | 18.94 | 18.93 | 18.92 | 18.93 | 364 | +0.03(+0.16%) |
Jul 24, 2022 | 18.91 | 18.90 | 18.89 | 18.90 | 145 | +0.01(+0.08%) |
Jul 22, 2022 | 18.89 | 18.93 | 18.86 | 18.89 | 3,378 | -0.00(-0.02%) |
Jul 21, 2022 | 18.89 | 18.90 | 18.89 | 18.89 | 373 | -0.03(-0.16%) |
Jul 20, 2022 | 18.92 | 18.93 | 18.92 | 18.92 | 355 | +0.04(+0.23%) |
Jul 19, 2022 | 18.88 | 18.89 | 18.87 | 18.88 | 344 | -0.01(-0.08%) |
Jul 18, 2022 | 18.89 | 18.90 | 18.89 | 18.89 | 350 | +0.04(+0.19%) |
Jul 17, 2022 | 18.89 | 18.87 | 18.86 | 18.86 | 139 | +0.01(+0.05%) |
Jul 15, 2022 | 18.85 | 18.87 | 18.85 | 18.85 | 3,584 | -0.00(-0.02%) |
Jul 14, 2022 | 18.85 | 18.86 | 18.85 | 18.85 | 383 | +0.00(+0.02%) |
Jul 13, 2022 | 18.84 | 18.85 | 18.85 | 18.85 | 329 | -0.00(-0.01%) |
Jul 12, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 342 | +0.01(+0.04%) |
Jul 11, 2022 | 18.85 | 18.86 | 18.84 | 18.84 | 365 | -0.01(-0.06%) |
Jul 10, 2022 | 18.88 | 18.86 | 18.84 | 18.86 | 132 | +0.03(+0.14%) |
Jul 08, 2022 | 18.85 | 18.86 | 18.80 | 18.83 | 3,469 | -0.03(-0.16%) |
Jul 07, 2022 | 18.85 | 18.86 | 18.85 | 18.86 | 358 | +0.00(+0.02%) |
Jul 06, 2022 | 18.86 | 18.86 | 18.85 | 18.86 | 359 | +0.02(+0.11%) |
Jul 05, 2022 | 18.84 | 18.84 | 18.83 | 18.84 | 321 | -0.00(-0.01%) |
Jul 04, 2022 | 18.84 | 18.84 | 18.83 | 18.84 | 305 | +0.07(+0.38%) |
Jul 03, 2022 | 18.81 | 18.79 | 18.77 | 18.77 | 141 | -0.01(-0.04%) |
Jul 01, 2022 | 18.77 | 18.79 | 18.77 | 18.77 | 3,266 | -0.00(-0.00%) |
Jun 30, 2022 | 18.77 | 18.78 | 18.77 | 18.77 | 326 | +0.00(+0.01%) |
Jun 29, 2022 | 18.77 | 18.78 | 18.77 | 18.77 | 322 | +0.01(+0.04%) |
Jun 28, 2022 | 18.77 | 18.77 | 18.76 | 18.76 | 353 | +0.02(+0.08%) |
Jun 27, 2022 | 18.75 | 18.75 | 18.74 | 18.75 | 328 | +0.02(+0.09%) |
Jun 26, 2022 | 18.78 | 18.76 | 18.73 | 18.73 | 117 | -0.01(-0.08%) |
Jun 24, 2022 | 18.75 | 18.78 | 18.74 | 18.75 | 3,400 | +0.00(+0.01%) |
Jun 23, 2022 | 18.75 | 18.75 | 18.74 | 18.74 | 319 | +0.03(+0.16%) |
Jun 22, 2022 | 18.71 | 18.72 | 18.71 | 18.72 | 334 | -0.01(-0.04%) |
Jun 21, 2022 | 18.72 | 18.73 | 18.72 | 18.72 | 332 | -0.02(-0.13%) |
Jun 20, 2022 | 18.75 | 18.75 | 18.74 | 18.75 | 315 | +0.01(+0.07%) |
Jun 19, 2022 | 18.77 | 18.74 | 18.73 | 18.74 | 159 | +0.02(+0.11%) |
Jun 17, 2022 | 18.71 | 18.73 | 18.71 | 18.71 | 3,101 | +0.01(+0.03%) |
Jun 16, 2022 | 18.71 | 18.72 | 18.71 | 18.71 | 334 | -0.02(-0.13%) |
Jun 15, 2022 | 18.74 | 18.74 | 18.73 | 18.73 | 323 | +0.02(+0.11%) |
Jun 14, 2022 | 18.71 | 18.72 | 18.70 | 18.71 | 302 | +0.02(+0.10%) |
Jun 13, 2022 | 18.69 | 18.70 | 18.69 | 18.70 | 361 | -0.01(-0.04%) |
Jun 12, 2022 | 18.71 | 18.70 | 18.69 | 18.70 | 129 | +0.02(+0.12%) |
Jun 10, 2022 | 18.68 | 18.71 | 18.65 | 18.68 | 3,349 | -0.00(-0.00%) |
Jun 09, 2022 | 18.68 | 18.69 | 18.68 | 18.68 | 340 | +0.02(+0.10%) |
Jun 08, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 331 | +0.00(+0.03%) |
Jun 07, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 320 | +0.03(+0.16%) |
Jun 06, 2022 | 18.62 | 18.63 | 18.63 | 18.63 | 349 | +0.03(+0.15%) |
Jun 05, 2022 | 18.61 | 18.61 | 18.60 | 18.60 | 142 | +0.00(+0.01%) |
Jun 03, 2022 | 18.61 | 18.63 | 18.55 | 18.60 | 3,426 | -0.03(-0.14%) |
Jun 02, 2022 | 18.61 | 18.63 | 18.62 | 18.62 | 332 | +0.02(+0.12%) |
Jun 01, 2022 | 18.60 | 18.61 | 18.60 | 18.60 | 339 | +0.02(+0.13%) |
May 31, 2022 | 18.58 | 18.58 | 18.57 | 18.58 | 288 | -0.00(-0.00%) |
May 30, 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 335 | -0.00(-0.02%) |
May 29, 2022 | 18.59 | 18.58 | 18.57 | 18.58 | 170 | +0.01(+0.04%) |
May 27, 2022 | 18.58 | 18.61 | 18.53 | 18.57 | 3,313 | -0.00(-0.01%) |
May 26, 2022 | 18.58 | 18.58 | 18.57 | 18.58 | 341 | +0.00(+0.00%) |
May 25, 2022 | 18.57 | 18.58 | 18.57 | 18.58 | 313 | +0.08(+0.44%) |
May 24, 2022 | 18.49 | 18.50 | 18.49 | 18.49 | 312 | +0.12(+0.63%) |
May 23, 2022 | 18.37 | 18.38 | 18.38 | 18.38 | 322 | +0.14(+0.79%) |
May 22, 2022 | 18.26 | 18.25 | 18.23 | 18.23 | 150 | -0.02(-0.10%) |
May 20, 2022 | 18.25 | 18.29 | 18.22 | 18.25 | 3,162 | -0.00(-0.01%) |
May 19, 2022 | 18.25 | 18.26 | 18.25 | 18.25 | 335 | +0.03(+0.14%) |
May 18, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 357 | -0.02(-0.13%) |
May 17, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 361 | +0.00(+0.02%) |
May 16, 2022 | 18.25 | 18.26 | 18.25 | 18.25 | 364 | -0.06(-0.32%) |
May 15, 2022 | 18.35 | 18.31 | 18.30 | 18.31 | 159 | +0.03(+0.14%) |
May 13, 2022 | 18.29 | 18.31 | 18.28 | 18.28 | 3,356 | -0.00(-0.02%) |
May 12, 2022 | 18.29 | 18.29 | 18.28 | 18.29 | 362 | -0.07(-0.39%) |
May 11, 2022 | 18.36 | 18.36 | 18.35 | 18.36 | 345 | -0.09(-0.51%) |
May 10, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 358 | +0.00(+0.00%) |
May 09, 2022 | 18.45 | 18.46 | 18.45 | 18.45 | 315 | -0.04(-0.19%) |
May 08, 2022 | 18.47 | 18.49 | 18.48 | 18.49 | 144 | +0.03(+0.18%) |
May 06, 2022 | 18.45 | 18.46 | 18.41 | 18.45 | 3,077 | -0.00(-0.01%) |
May 05, 2022 | 18.45 | 18.46 | 18.45 | 18.45 | 300 | +0.00(+0.01%) |
May 04, 2022 | 18.45 | 18.46 | 18.45 | 18.45 | 353 | -0.00(-0.01%) |
May 03, 2022 | 18.45 | 18.46 | 18.45 | 18.45 | 324 | +0.00(+0.00%) |
May 02, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 315 | -0.01(-0.03%) |