Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.83 | 19.87 | 19.69 | 19.74 | 2,271,396 | -0.10(-0.48%) |
Mar 30, 2023 | 19.88 | 19.88 | 19.75 | 19.83 | 2,265,314 | +0.13(+0.68%) |
Mar 29, 2023 | 19.71 | 19.74 | 19.65 | 19.70 | 2,038,411 | +0.12(+0.59%) |
Mar 28, 2023 | 19.68 | 19.68 | 19.53 | 19.58 | 2,945,067 | +0.06(+0.29%) |
Mar 27, 2023 | 19.52 | 19.55 | 19.41 | 19.53 | 1,550,204 | -0.07(-0.34%) |
Mar 24, 2023 | 19.50 | 19.60 | 19.43 | 19.59 | 3,153,166 | +0.03(+0.15%) |
Mar 23, 2023 | 19.62 | 19.76 | 19.45 | 19.56 | 4,826,493 | +0.13(+0.69%) |
Mar 22, 2023 | 19.55 | 19.66 | 19.43 | 19.43 | 2,062,299 | +0.22(+1.15%) |
Mar 21, 2023 | 19.21 | 19.24 | 19.09 | 19.21 | 2,198,839 | +0.07(+0.35%) |
Mar 20, 2023 | 19.04 | 19.17 | 19.04 | 19.14 | 2,510,541 | -0.06(-0.30%) |
Mar 17, 2023 | 19.31 | 19.34 | 19.12 | 19.20 | 2,780,032 | -0.09(-0.45%) |
Mar 16, 2023 | 19.01 | 19.31 | 18.99 | 19.29 | 3,909,389 | +0.00(+0.00%) |
Mar 15, 2023 | 19.21 | 19.31 | 19.07 | 19.29 | 4,108,624 | -0.35(-1.76%) |
Mar 14, 2023 | 19.48 | 19.65 | 19.46 | 19.63 | 3,222,361 | +0.16(+0.84%) |
Mar 13, 2023 | 19.38 | 19.59 | 19.35 | 19.47 | 4,620,414 | +0.21(+1.10%) |
Mar 10, 2023 | 19.37 | 19.40 | 19.24 | 19.26 | 3,537,279 | -0.45(-2.29%) |
Mar 09, 2023 | 19.85 | 19.93 | 19.67 | 19.71 | 4,846,676 | -0.15(-0.77%) |
Mar 08, 2023 | 19.85 | 19.87 | 19.78 | 19.86 | 2,589,051 | -0.16(-0.82%) |
Mar 07, 2023 | 20.19 | 20.19 | 20.01 | 20.03 | 2,759,218 | -0.27(-1.33%) |
Mar 06, 2023 | 20.29 | 20.36 | 20.26 | 20.29 | 3,429,861 | +0.03(+0.14%) |
Mar 03, 2023 | 20.21 | 20.28 | 20.16 | 20.27 | 1,927,079 | -0.03(-0.14%) |
Mar 02, 2023 | 20.17 | 20.32 | 20.15 | 20.29 | 3,365,423 | +0.26(+1.29%) |
Mar 01, 2023 | 20.09 | 20.11 | 20.00 | 20.04 | 3,792,381 | +0.46(+2.36%) |
Feb 28, 2023 | 19.57 | 19.68 | 19.55 | 19.57 | 3,032,743 | -0.10(-0.49%) |
Feb 27, 2023 | 19.67 | 19.72 | 19.64 | 19.67 | 4,847,187 | +0.25(+1.29%) |
Feb 24, 2023 | 19.42 | 19.45 | 19.32 | 19.42 | 3,842,555 | -0.25(-1.27%) |
Feb 23, 2023 | 19.76 | 19.78 | 19.58 | 19.67 | 3,582,778 | -0.30(-1.49%) |
Feb 22, 2023 | 20.05 | 20.08 | 19.94 | 19.97 | 1,745,041 | -0.02(-0.10%) |
Feb 21, 2023 | 20.04 | 20.08 | 19.94 | 19.99 | 2,463,543 | -0.12(-0.57%) |
Feb 17, 2023 | 20.11 | 20.13 | 20.00 | 20.10 | 1,560,552 | -0.29(-1.41%) |
Feb 16, 2023 | 20.26 | 20.48 | 20.23 | 20.39 | 2,042,542 | +0.00(+0.00%) |
Feb 15, 2023 | 20.32 | 20.39 | 20.24 | 20.39 | 2,667,388 | -0.33(-1.58%) |
Feb 14, 2023 | 20.60 | 20.77 | 20.59 | 20.72 | 2,157,781 | +0.03(+0.14%) |
Feb 13, 2023 | 20.65 | 20.70 | 20.60 | 20.69 | 1,936,972 | +0.05(+0.23%) |
Feb 10, 2023 | 20.66 | 20.74 | 20.56 | 20.64 | 2,282,058 | -0.31(-1.47%) |
Feb 09, 2023 | 21.07 | 21.07 | 20.91 | 20.95 | 2,450,939 | +0.32(+1.54%) |
Feb 08, 2023 | 20.72 | 20.74 | 20.54 | 20.63 | 2,700,654 | -0.12(-0.56%) |
Feb 07, 2023 | 20.67 | 20.77 | 20.56 | 20.75 | 3,940,008 | -0.10(-0.46%) |
Feb 06, 2023 | 20.75 | 20.86 | 20.69 | 20.84 | 3,075,257 | -0.13(-0.64%) |
Feb 03, 2023 | 20.94 | 21.06 | 20.91 | 20.98 | 5,177,017 | -0.17(-0.82%) |
Feb 02, 2023 | 21.12 | 21.17 | 21.06 | 21.15 | 5,298,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.14 | 21.47 | 21.11 | 21.37 | 4,687,681 | +0.19(+0.91%) |
Jan 31, 2023 | 21.19 | 21.19 | 21.01 | 21.18 | 4,400,888 | -0.27(-1.25%) |
Jan 30, 2023 | 21.48 | 21.55 | 21.43 | 21.45 | 1,816,469 | -0.12(-0.53%) |
Jan 27, 2023 | 21.60 | 21.63 | 21.51 | 21.56 | 2,618,225 | -0.12(-0.58%) |
Jan 26, 2023 | 21.61 | 21.69 | 21.53 | 21.69 | 2,389,900 | +0.00(+0.00%) |
Jan 25, 2023 | 21.59 | 21.70 | 21.46 | 21.69 | 2,907,995 | +0.04(+0.18%) |
Jan 24, 2023 | 21.60 | 21.71 | 21.55 | 21.65 | 2,512,606 | -0.05(-0.22%) |
Jan 23, 2023 | 21.52 | 21.75 | 21.49 | 21.70 | 3,356,710 | +0.29(+1.35%) |
Jan 20, 2023 | 21.27 | 21.41 | 21.21 | 21.41 | 4,166,827 | +0.24(+1.13%) |
Jan 19, 2023 | 21.07 | 21.24 | 21.06 | 21.17 | 4,245,643 | +0.27(+1.29%) |
Jan 18, 2023 | 21.13 | 21.17 | 20.90 | 20.90 | 4,056,139 | -0.08(-0.37%) |
Jan 17, 2023 | 20.96 | 21.01 | 20.91 | 20.98 | 3,218,042 | -0.23(-1.09%) |
Jan 13, 2023 | 21.10 | 21.22 | 21.10 | 21.21 | 3,321,828 | -0.04(-0.18%) |
Jan 12, 2023 | 21.17 | 21.26 | 21.01 | 21.25 | 4,466,314 | +0.18(+0.87%) |
Jan 11, 2023 | 20.95 | 21.11 | 20.87 | 21.06 | 4,221,054 | -0.08(-0.36%) |
Jan 10, 2023 | 21.03 | 21.16 | 20.94 | 21.14 | 1,865,446 | +0.05(+0.23%) |
Jan 09, 2023 | 21.22 | 21.24 | 21.05 | 21.09 | 3,363,709 | -0.11(-0.50%) |
Jan 06, 2023 | 21.01 | 21.20 | 20.94 | 21.20 | 2,584,396 | +0.09(+0.41%) |
Jan 05, 2023 | 21.08 | 21.15 | 21.00 | 21.11 | 2,755,248 | -0.19(-0.90%) |
Jan 04, 2023 | 21.06 | 21.33 | 21.05 | 21.30 | 4,175,682 | +0.63(+3.07%) |
Jan 03, 2023 | 20.52 | 20.69 | 20.52 | 20.67 | 3,806,828 | +0.49(+2.43%) |
Dec 30, 2022 | 20.34 | 20.40 | 20.15 | 20.18 | 2,226,037 | -0.32(-1.55%) |
Dec 29, 2022 | 20.33 | 20.51 | 20.33 | 20.50 | 2,320,822 | +0.27(+1.33%) |
Dec 28, 2022 | 20.58 | 20.58 | 20.21 | 20.23 | 2,877,330 | -0.45(-2.18%) |
Dec 27, 2022 | 20.40 | 20.72 | 20.32 | 20.68 | 2,747,176 | +0.45(+2.23%) |
Dec 23, 2022 | 20.21 | 20.28 | 20.15 | 20.23 | 3,297,559 | +0.27(+1.35%) |
Dec 22, 2022 | 20.08 | 20.10 | 19.84 | 19.96 | 2,598,747 | -0.16(-0.81%) |
Dec 21, 2022 | 19.98 | 20.14 | 19.95 | 20.12 | 3,636,796 | +0.12(+0.62%) |
Dec 20, 2022 | 19.99 | 20.10 | 19.98 | 20.00 | 3,068,483 | +0.05(+0.24%) |
Dec 19, 2022 | 20.06 | 20.06 | 19.90 | 19.95 | 3,120,010 | -0.14(-0.72%) |
Dec 16, 2022 | 20.14 | 20.25 | 20.04 | 20.09 | 4,566,190 | -0.06(-0.29%) |
Dec 15, 2022 | 20.40 | 20.45 | 20.12 | 20.15 | 4,670,340 | -0.26(-1.27%) |
Dec 14, 2022 | 20.41 | 20.49 | 20.32 | 20.41 | 3,769,918 | -0.19(-0.93%) |
Dec 13, 2022 | 20.85 | 20.95 | 20.54 | 20.60 | 5,434,915 | +0.49(+2.44%) |
Dec 12, 2022 | 20.14 | 20.14 | 19.97 | 20.11 | 5,118,685 | +0.02(+0.09%) |
Dec 09, 2022 | 20.12 | 20.23 | 20.07 | 20.09 | 4,161,983 | +0.17(+0.86%) |
Dec 08, 2022 | 19.83 | 19.95 | 19.81 | 19.92 | 4,486,319 | +0.63(+3.24%) |
Dec 07, 2022 | 19.26 | 19.38 | 19.24 | 19.30 | 4,727,727 | -0.47(-2.40%) |
Dec 06, 2022 | 19.82 | 19.87 | 19.68 | 19.77 | 6,002,643 | +0.40(+2.06%) |
Dec 05, 2022 | 19.44 | 19.49 | 19.32 | 19.37 | 4,372,339 | +0.04(+0.20%) |
Dec 02, 2022 | 18.95 | 19.36 | 18.94 | 19.33 | 4,373,850 | +0.11(+0.59%) |
Dec 01, 2022 | 19.29 | 19.31 | 19.15 | 19.22 | 4,482,210 | +0.26(+1.35%) |
Nov 30, 2022 | 18.92 | 19.03 | 18.84 | 18.96 | 5,506,689 | +0.45(+2.46%) |
Nov 29, 2022 | 18.53 | 18.58 | 18.49 | 18.51 | 2,600,189 | +0.53(+2.95%) |
Nov 28, 2022 | 17.88 | 18.10 | 17.83 | 17.98 | 3,272,846 | -0.08(-0.42%) |
Nov 25, 2022 | 18.11 | 18.11 | 18.03 | 18.05 | 847,218 | -0.16(-0.88%) |
Nov 23, 2022 | 18.16 | 18.24 | 18.14 | 18.22 | 2,581,901 | +0.01(+0.05%) |
Nov 22, 2022 | 18.02 | 18.21 | 18.02 | 18.21 | 5,258,988 | +0.00(+0.00%) |
Nov 21, 2022 | 18.20 | 18.24 | 18.14 | 18.21 | 3,042,237 | -0.23(-1.23%) |
Nov 18, 2022 | 18.48 | 18.48 | 18.40 | 18.43 | 3,227,106 | -0.30(-1.62%) |
Nov 17, 2022 | 18.41 | 18.78 | 18.41 | 18.74 | 5,527,881 | +0.21(+1.13%) |
Nov 16, 2022 | 18.60 | 18.63 | 18.52 | 18.53 | 4,440,973 | -0.19(-1.01%) |
Nov 15, 2022 | 18.82 | 18.87 | 18.62 | 18.72 | 4,161,731 | +0.36(+1.96%) |
Nov 14, 2022 | 18.42 | 18.50 | 18.34 | 18.36 | 3,318,043 | +0.15(+0.83%) |
Nov 11, 2022 | 18.06 | 18.26 | 18.06 | 18.21 | 5,972,774 | +0.87(+5.03%) |
Nov 10, 2022 | 17.22 | 17.34 | 17.21 | 17.33 | 4,520,453 | +0.62(+3.68%) |
Nov 09, 2022 | 16.84 | 16.86 | 16.67 | 16.72 | 3,126,926 | -0.32(-1.89%) |
Nov 08, 2022 | 17.04 | 17.14 | 16.99 | 17.04 | 3,312,118 | +0.11(+0.67%) |
Nov 07, 2022 | 17.03 | 17.03 | 16.87 | 16.93 | 4,563,421 | +0.18(+1.08%) |
Nov 04, 2022 | 16.79 | 16.80 | 16.64 | 16.75 | 7,600,745 | +0.82(+5.12%) |
Nov 03, 2022 | 15.83 | 16.01 | 15.81 | 15.93 | 3,570,645 | -0.06(-0.36%) |
Nov 02, 2022 | 16.05 | 15.99 | 3,654,889 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.90 | 15.95 | 15.78 | 15.83 | 4,018,823 | +0.57(+3.73%) |
Oct 31, 2022 | 15.24 | 15.31 | 15.20 | 15.26 | 3,221,762 | -0.26(-1.65%) |
Oct 28, 2022 | 15.39 | 15.51 | 15.35 | 15.51 | 2,850,361 | -0.25(-1.56%) |
Oct 27, 2022 | 15.81 | 15.89 | 15.74 | 15.76 | 4,206,965 | -0.08(-0.48%) |
Oct 26, 2022 | 15.69 | 15.88 | 15.67 | 15.84 | 5,978,188 | +0.24(+1.52%) |
Oct 25, 2022 | 15.54 | 15.62 | 15.50 | 15.60 | 3,430,444 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.61 | 15.79 | 7,433,481 | -0.96(-5.72%) |
Oct 21, 2022 | 16.63 | 16.75 | 16.54 | 16.75 | 3,357,866 | -0.12(-0.73%) |
Oct 20, 2022 | 16.93 | 17.07 | 16.86 | 16.87 | 3,663,160 | +0.02(+0.11%) |
Oct 19, 2022 | 16.87 | 16.96 | 16.82 | 16.85 | 4,066,992 | -0.15(-0.89%) |
Oct 18, 2022 | 17.20 | 17.20 | 16.93 | 17.00 | 3,976,098 | -0.11(-0.66%) |
Oct 17, 2022 | 17.02 | 17.19 | 17.02 | 17.12 | 3,447,202 | +0.30(+1.80%) |
Oct 14, 2022 | 17.07 | 17.10 | 16.81 | 16.81 | 4,337,799 | -0.45(-2.58%) |
Oct 13, 2022 | 16.87 | 17.32 | 16.80 | 17.26 | 6,151,259 | +0.06(+0.33%) |
Oct 12, 2022 | 17.20 | 17.26 | 17.17 | 17.20 | 3,112,030 | -0.15(-0.87%) |
Oct 11, 2022 | 17.40 | 17.49 | 17.30 | 17.35 | 3,225,817 | -0.19(-1.08%) |
Oct 10, 2022 | 17.61 | 17.65 | 17.53 | 17.54 | 2,855,014 | -0.28(-1.60%) |
Oct 07, 2022 | 17.98 | 18.03 | 17.82 | 17.83 | 3,025,511 | -0.20(-1.10%) |
Oct 06, 2022 | 18.09 | 18.13 | 18.01 | 18.03 | 4,545,047 | -0.09(-0.52%) |
Oct 05, 2022 | 18.06 | 18.15 | 18.00 | 18.12 | 4,315,011 | +0.24(+1.33%) |
Oct 04, 2022 | 17.71 | 17.97 | 17.67 | 17.88 | 5,751,139 | +0.34(+1.94%) |
Oct 03, 2022 | 17.36 | 17.57 | 17.36 | 17.54 | 8,151,823 | +0.26(+1.48%) |
Sep 30, 2022 | 17.29 | 17.39 | 17.28 | 17.29 | 5,632,479 | +0.00(+0.00%) |
Sep 29, 2022 | 17.31 | 17.34 | 17.18 | 17.29 | 2,776,755 | -0.40(-2.25%) |
Sep 28, 2022 | 17.49 | 17.71 | 17.44 | 17.68 | 7,692,709 | -0.19(-1.06%) |
Sep 27, 2022 | 18.01 | 18.04 | 17.80 | 17.87 | 4,576,418 | -0.28(-1.57%) |
Sep 26, 2022 | 18.15 | 18.22 | 18.10 | 18.16 | 4,837,085 | -0.14(-0.78%) |
Sep 23, 2022 | 18.46 | 18.46 | 18.22 | 18.30 | 4,787,805 | -0.19(-1.03%) |
Sep 22, 2022 | 18.56 | 18.57 | 18.48 | 18.49 | 2,780,547 | -0.22(-1.17%) |
Sep 21, 2022 | 18.86 | 18.96 | 18.70 | 18.71 | 4,500,450 | -0.19(-1.00%) |
Sep 20, 2022 | 18.93 | 18.96 | 18.86 | 18.90 | 2,640,878 | -0.03(-0.15%) |
Sep 19, 2022 | 18.80 | 18.94 | 18.80 | 18.93 | 2,273,992 | +0.05(+0.25%) |
Sep 16, 2022 | 18.85 | 18.90 | 18.82 | 18.88 | 3,490,859 | +0.11(+0.61%) |
Sep 15, 2022 | 18.78 | 18.88 | 18.75 | 18.77 | 4,422,457 | -0.05(-0.25%) |
Sep 14, 2022 | 18.82 | 18.86 | 18.77 | 18.81 | 3,597,809 | -0.04(-0.20%) |
Sep 13, 2022 | 19.06 | 19.11 | 18.84 | 18.85 | 4,309,729 | -0.54(-2.79%) |
Sep 12, 2022 | 19.33 | 19.41 | 19.29 | 19.39 | 3,389,277 | +0.19(+0.99%) |
Sep 09, 2022 | 19.14 | 19.24 | 19.14 | 19.20 | 2,706,086 | +0.36(+1.91%) |
Sep 08, 2022 | 18.83 | 18.87 | 18.74 | 18.84 | 3,871,582 | -0.15(-0.80%) |
Sep 07, 2022 | 18.85 | 19.00 | 18.81 | 18.99 | 3,189,944 | +0.09(+0.50%) |
Sep 06, 2022 | 18.96 | 19.03 | 18.87 | 18.90 | 3,731,686 | -0.17(-0.89%) |
Sep 02, 2022 | 19.21 | 19.23 | 19.04 | 19.07 | 4,108,113 | -0.20(-1.03%) |
Sep 01, 2022 | 19.29 | 19.29 | 19.14 | 19.27 | 3,266,812 | -0.10(-0.54%) |
Aug 31, 2022 | 19.50 | 19.52 | 19.36 | 19.37 | 4,145,816 | +0.08(+0.39%) |
Aug 30, 2022 | 19.45 | 19.46 | 19.27 | 19.30 | 5,212,394 | -0.26(-1.31%) |
Aug 29, 2022 | 19.58 | 19.66 | 19.54 | 19.55 | 6,149,735 | -0.11(-0.58%) |
Aug 26, 2022 | 19.90 | 19.99 | 19.67 | 19.67 | 5,281,559 | -0.15(-0.76%) |
Aug 25, 2022 | 19.64 | 19.84 | 19.60 | 19.82 | 5,709,158 | +0.46(+2.40%) |
Aug 24, 2022 | 19.31 | 19.45 | 19.27 | 19.35 | 4,096,229 | -0.20(-1.02%) |
Aug 23, 2022 | 19.52 | 19.60 | 19.50 | 19.55 | 5,879,081 | -0.11(-0.58%) |
Aug 22, 2022 | 19.67 | 19.76 | 19.66 | 19.67 | 2,875,426 | -0.06(-0.29%) |
Aug 19, 2022 | 19.81 | 19.83 | 19.70 | 19.72 | 2,900,902 | -0.12(-0.62%) |
Aug 18, 2022 | 19.81 | 19.85 | 19.80 | 19.85 | 3,133,280 | -0.20(-0.99%) |
Aug 17, 2022 | 19.99 | 20.10 | 19.98 | 20.04 | 4,163,438 | +0.02(+0.09%) |
Aug 16, 2022 | 19.96 | 20.07 | 19.95 | 20.03 | 4,119,263 | -0.04(-0.19%) |
Aug 15, 2022 | 19.99 | 20.10 | 19.99 | 20.06 | 3,049,465 | -0.10(-0.52%) |
Aug 12, 2022 | 19.99 | 20.17 | 19.99 | 20.17 | 3,203,456 | +0.13(+0.66%) |
Aug 11, 2022 | 20.06 | 20.19 | 20.01 | 20.04 | 4,500,216 | +0.14(+0.71%) |
Aug 10, 2022 | 19.86 | 19.91 | 19.83 | 19.89 | 3,008,643 | -0.02(-0.09%) |
Aug 09, 2022 | 19.98 | 20.02 | 19.88 | 19.91 | 3,512,144 | -0.09(-0.43%) |
Aug 08, 2022 | 19.99 | 20.07 | 19.98 | 20.00 | 2,595,140 | +0.03(+0.14%) |
Aug 05, 2022 | 19.88 | 19.98 | 19.86 | 19.97 | 2,809,726 | +0.04(+0.19%) |
Aug 04, 2022 | 19.93 | 19.99 | 19.91 | 19.93 | 2,597,036 | +0.19(+0.96%) |
Aug 03, 2022 | 19.64 | 19.77 | 19.60 | 19.74 | 2,140,032 | +0.06(+0.29%) |
Aug 02, 2022 | 19.58 | 19.82 | 19.55 | 19.68 | 6,087,536 | -0.30(-1.52%) |
Aug 01, 2022 | 19.94 | 20.06 | 19.88 | 19.99 | 2,819,654 | -0.15(-0.75%) |
Jul 29, 2022 | 20.06 | 20.15 | 20.01 | 20.14 | 3,047,077 | -0.23(-1.12%) |
Jul 28, 2022 | 20.34 | 20.40 | 20.20 | 20.37 | 2,862,748 | -0.03(-0.14%) |
Jul 27, 2022 | 20.28 | 20.41 | 20.24 | 20.40 | 2,977,176 | +0.16(+0.80%) |
Jul 26, 2022 | 20.33 | 20.36 | 20.23 | 20.23 | 2,178,645 | +0.04(+0.19%) |
Jul 25, 2022 | 20.16 | 20.23 | 20.15 | 20.20 | 3,389,863 | +0.23(+1.14%) |
Jul 22, 2022 | 20.08 | 20.08 | 19.93 | 19.97 | 2,735,174 | -0.14(-0.71%) |
Jul 21, 2022 | 20.06 | 20.12 | 20.03 | 20.11 | 2,267,303 | -0.24(-1.16%) |
Jul 20, 2022 | 20.32 | 20.38 | 20.27 | 20.35 | 2,584,187 | -0.07(-0.32%) |
Jul 19, 2022 | 20.31 | 20.44 | 20.28 | 20.41 | 1,782,426 | +0.13(+0.65%) |
Jul 18, 2022 | 20.40 | 20.46 | 20.26 | 20.28 | 3,162,988 | +0.17(+0.85%) |
Jul 15, 2022 | 20.05 | 20.12 | 19.99 | 20.11 | 3,118,257 | -0.15(-0.75%) |
Jul 14, 2022 | 20.23 | 20.30 | 20.17 | 20.26 | 5,060,251 | -0.18(-0.88%) |
Jul 13, 2022 | 20.29 | 20.50 | 20.26 | 20.44 | 3,148,553 | +0.04(+0.19%) |
Jul 12, 2022 | 20.45 | 20.46 | 20.35 | 20.41 | 2,842,878 | +0.04(+0.19%) |
Jul 11, 2022 | 20.47 | 20.48 | 20.36 | 20.37 | 3,128,572 | -0.50(-2.41%) |
Jul 08, 2022 | 20.84 | 20.91 | 20.76 | 20.87 | 4,908,706 | -0.05(-0.23%) |
Jul 07, 2022 | 20.81 | 20.92 | 20.80 | 20.92 | 5,217,284 | +0.32(+1.56%) |
Jul 06, 2022 | 20.61 | 20.65 | 20.52 | 20.59 | 4,841,338 | -0.17(-0.82%) |
Jul 05, 2022 | 20.63 | 20.77 | 20.53 | 20.77 | 5,890,048 | -0.24(-1.13%) |
Jul 01, 2022 | 20.95 | 21.01 | 20.81 | 21.00 | 5,503,482 | -0.04(-0.18%) |
Jun 30, 2022 | 20.82 | 21.04 | 20.77 | 21.04 | 5,325,704 | +0.11(+0.54%) |
Jun 29, 2022 | 20.90 | 20.97 | 20.80 | 20.93 | 3,586,324 | +0.06(+0.27%) |
Jun 28, 2022 | 21.12 | 21.15 | 20.85 | 20.87 | 3,759,025 | +0.14(+0.69%) |
Jun 27, 2022 | 20.76 | 20.79 | 20.69 | 20.73 | 2,673,174 | +0.37(+1.82%) |
Jun 24, 2022 | 20.19 | 20.36 | 20.17 | 20.36 | 3,069,472 | +0.34(+1.70%) |
Jun 23, 2022 | 20.04 | 20.09 | 19.89 | 20.02 | 3,065,564 | +0.03(+0.14%) |
Jun 22, 2022 | 19.96 | 20.08 | 19.91 | 19.99 | 2,555,472 | -0.21(-1.03%) |
Jun 21, 2022 | 20.17 | 20.31 | 20.15 | 20.20 | 2,846,422 | +0.33(+1.67%) |
Jun 17, 2022 | 19.90 | 20.00 | 19.77 | 19.86 | 4,614,653 | +0.05(+0.24%) |
Jun 16, 2022 | 19.80 | 19.89 | 19.70 | 19.82 | 3,355,136 | -0.39(-1.92%) |
Jun 15, 2022 | 20.06 | 20.29 | 20.03 | 20.21 | 4,208,909 | +0.11(+0.57%) |
Jun 14, 2022 | 20.08 | 20.15 | 19.98 | 20.09 | 3,955,025 | +0.04(+0.19%) |
Jun 13, 2022 | 20.24 | 20.32 | 20.04 | 20.05 | 3,665,209 | -0.38(-1.86%) |
Jun 10, 2022 | 20.54 | 20.56 | 20.38 | 20.43 | 3,090,249 | -0.16(-0.78%) |
Jun 09, 2022 | 20.77 | 20.82 | 20.59 | 20.59 | 3,099,900 | -0.24(-1.14%) |
Jun 08, 2022 | 20.90 | 20.94 | 20.79 | 20.83 | 4,445,146 | -0.13(-0.62%) |
Jun 07, 2022 | 20.79 | 20.96 | 20.78 | 20.96 | 2,618,217 | +0.04(+0.18%) |
Jun 06, 2022 | 20.97 | 21.04 | 20.87 | 20.92 | 2,594,495 | +0.24(+1.17%) |
Jun 03, 2022 | 20.66 | 20.79 | 20.66 | 20.68 | 2,553,049 | -0.17(-0.81%) |
Jun 02, 2022 | 20.64 | 20.85 | 20.60 | 20.85 | 3,366,221 | +0.23(+1.13%) |
Jun 01, 2022 | 20.81 | 20.86 | 20.61 | 20.62 | 3,173,635 | -0.08(-0.41%) |
May 31, 2022 | 20.82 | 20.82 | 20.68 | 20.70 | 3,294,450 | +0.04(+0.18%) |
May 27, 2022 | 20.54 | 20.66 | 20.51 | 20.66 | 3,490,391 | +0.36(+1.79%) |
May 26, 2022 | 20.02 | 20.34 | 20.01 | 20.30 | 3,746,280 | +0.20(+0.98%) |
May 25, 2022 | 19.99 | 20.12 | 19.97 | 20.10 | 3,168,235 | +0.03(+0.14%) |
May 24, 2022 | 20.02 | 20.09 | 19.92 | 20.07 | 3,309,951 | -0.26(-1.29%) |
May 23, 2022 | 20.22 | 20.37 | 20.18 | 20.34 | 6,862,505 | +0.00(+0.00%) |
May 20, 2022 | 20.40 | 20.42 | 20.13 | 20.34 | 2,934,041 | +0.21(+1.07%) |
May 19, 2022 | 20.00 | 20.18 | 19.97 | 20.12 | 2,643,893 | +0.15(+0.75%) |
May 18, 2022 | 20.15 | 20.19 | 19.95 | 19.97 | 2,468,523 | -0.20(-0.97%) |
May 17, 2022 | 20.15 | 20.18 | 20.02 | 20.17 | 2,753,447 | +0.43(+2.18%) |
May 16, 2022 | 19.71 | 19.82 | 19.69 | 19.74 | 5,051,395 | +0.02(+0.09%) |
May 13, 2022 | 19.55 | 19.76 | 19.53 | 19.72 | 5,140,353 | +0.41(+2.13%) |
May 12, 2022 | 19.23 | 19.36 | 19.13 | 19.31 | 6,203,022 | +0.10(+0.53%) |
May 11, 2022 | 19.39 | 19.51 | 19.16 | 19.21 | 6,564,300 | -0.09(-0.48%) |
May 10, 2022 | 19.51 | 19.53 | 19.22 | 19.30 | 5,593,461 | +0.15(+0.78%) |
May 09, 2022 | 19.34 | 19.37 | 19.14 | 19.15 | 5,484,719 | -0.37(-1.91%) |
May 06, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 11,490,533 | -0.30(-1.51%) |
May 05, 2022 | 20.07 | 20.08 | 19.66 | 19.82 | 6,111,954 | -0.52(-2.57%) |
May 04, 2022 | 20.20 | 20.37 | 20.01 | 20.35 | 4,983,246 | +0.11(+0.55%) |
May 03, 2022 | 20.19 | 20.28 | 20.13 | 20.23 | 4,483,372 | +0.33(+1.64%) |
May 02, 2022 | 19.87 | 19.91 | 19.67 | 19.91 | 5,998,819 | -0.05(-0.23%) |
Apr 29, 2022 | 20.16 | 20.23 | 19.94 | 19.95 | 7,795,681 | -0.15(-0.74%) |
Apr 28, 2022 | 20.12 | 20.13 | 19.93 | 20.10 | 7,262,179 | +0.16(+0.80%) |
Apr 27, 2022 | 19.85 | 20.02 | 19.81 | 19.94 | 5,525,490 | +0.22(+1.14%) |
Apr 26, 2022 | 19.90 | 19.95 | 19.70 | 19.72 | 4,297,407 | -0.25(-1.26%) |
Apr 25, 2022 | 19.92 | 20.00 | 19.79 | 19.97 | 4,707,705 | -0.26(-1.29%) |
Apr 22, 2022 | 20.36 | 20.42 | 20.22 | 20.23 | 4,410,690 | +0.00(+0.00%) |
Apr 21, 2022 | 20.49 | 20.53 | 20.20 | 20.23 | 4,675,279 | -0.25(-1.23%) |
Apr 20, 2022 | 20.56 | 20.58 | 20.48 | 20.49 | 2,785,323 | -0.07(-0.32%) |
Apr 19, 2022 | 20.44 | 20.56 | 20.35 | 20.55 | 3,918,423 | +0.02(+0.09%) |
Apr 18, 2022 | 20.48 | 20.62 | 20.46 | 20.53 | 2,279,705 | -0.09(-0.45%) |
Apr 14, 2022 | 20.68 | 20.69 | 20.61 | 20.63 | 2,776,150 | +0.02(+0.09%) |
Apr 13, 2022 | 20.51 | 20.64 | 20.47 | 20.61 | 4,352,159 | +0.04(+0.18%) |
Apr 12, 2022 | 20.70 | 20.72 | 20.54 | 20.57 | 3,496,933 | -0.06(-0.27%) |
Apr 11, 2022 | 20.75 | 20.80 | 20.60 | 20.63 | 4,918,677 | -0.49(-2.34%) |
Apr 08, 2022 | 21.07 | 21.18 | 21.05 | 21.12 | 3,938,122 | +0.21(+0.98%) |
Apr 07, 2022 | 20.97 | 21.02 | 20.82 | 20.92 | 3,041,379 | -0.15(-0.71%) |
Apr 06, 2022 | 21.10 | 21.18 | 20.98 | 21.06 | 7,031,023 | -0.27(-1.27%) |
Apr 05, 2022 | 21.53 | 21.55 | 21.31 | 21.34 | 2,573,693 | -0.22(-1.04%) |
Apr 04, 2022 | 21.48 | 21.56 | 21.41 | 21.56 | 3,522,220 | +0.16(+0.74%) |