Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.01 | 22.01 | 21.84 | 21.90 | 5,585 | -0.02(-0.09%) |
May 05, 2023 | 21.65 | 21.95 | 21.60 | 21.92 | 16,906 | +0.32(+1.49%) |
May 04, 2023 | 21.61 | 21.71 | 21.41 | 21.60 | 15,990 | +0.16(+0.75%) |
May 03, 2023 | 21.35 | 21.71 | 21.35 | 21.44 | 17,355 | -0.10(-0.47%) |
May 02, 2023 | 21.65 | 21.65 | 21.43 | 21.54 | 19,809 | -0.12(-0.54%) |
May 01, 2023 | 21.73 | 21.86 | 21.66 | 21.66 | 43,089 | -0.19(-0.85%) |
Apr 28, 2023 | 21.68 | 21.85 | 21.68 | 21.85 | 27,592 | +0.12(+0.55%) |
Apr 27, 2023 | 21.73 | 21.80 | 21.43 | 21.73 | 43,840 | +0.22(+1.03%) |
Apr 26, 2023 | 21.55 | 21.55 | 21.34 | 21.50 | 162,481 | +0.17(+0.78%) |
Apr 25, 2023 | 21.34 | 21.43 | 21.22 | 21.34 | 148,623 | -0.25(-1.17%) |
Apr 24, 2023 | 21.65 | 21.69 | 21.50 | 21.59 | 10,937 | -0.06(-0.27%) |
Apr 21, 2023 | 21.61 | 21.65 | 21.52 | 21.65 | 12,507 | -0.08(-0.36%) |
Apr 20, 2023 | 21.82 | 21.88 | 21.68 | 21.73 | 13,445 | -0.13(-0.60%) |
Apr 19, 2023 | 21.75 | 21.91 | 21.75 | 21.86 | 15,760 | -0.22(-0.99%) |
Apr 18, 2023 | 22.15 | 22.31 | 21.98 | 22.08 | 27,663 | +0.05(+0.24%) |
Apr 17, 2023 | 21.86 | 22.13 | 21.86 | 22.03 | 79,135 | +0.14(+0.62%) |
Apr 14, 2023 | 21.97 | 21.97 | 21.80 | 21.89 | 3,488 | -0.00(-0.02%) |
Apr 13, 2023 | 21.98 | 21.98 | 21.89 | 21.89 | 11,423 | +0.21(+0.99%) |
Apr 12, 2023 | 21.88 | 21.94 | 21.68 | 21.68 | 11,970 | -0.19(-0.85%) |
Apr 11, 2023 | 21.81 | 22.04 | 21.81 | 21.87 | 14,545 | +0.16(+0.72%) |
Apr 10, 2023 | 21.53 | 21.78 | 21.53 | 21.71 | 10,006 | +0.01(+0.04%) |
Apr 06, 2023 | 21.60 | 21.79 | 21.60 | 21.70 | 9,318 | +0.07(+0.33%) |
Apr 05, 2023 | 21.78 | 21.78 | 21.55 | 21.63 | 19,385 | -0.19(-0.88%) |
Apr 04, 2023 | 21.79 | 21.86 | 21.72 | 21.82 | 16,893 | -0.00(-0.02%) |
Apr 03, 2023 | 21.81 | 21.83 | 21.77 | 21.83 | 41,689 | +0.10(+0.44%) |
Mar 31, 2023 | 21.83 | 21.84 | 21.64 | 21.73 | 6,268 | -0.03(-0.13%) |
Mar 30, 2023 | 21.76 | 21.79 | 21.70 | 21.76 | 3,109 | +0.16(+0.75%) |
Mar 29, 2023 | 21.63 | 21.70 | 21.55 | 21.60 | 9,006 | +0.10(+0.47%) |
Mar 28, 2023 | 21.48 | 21.56 | 21.37 | 21.50 | 5,901 | +0.28(+1.33%) |
Mar 27, 2023 | 21.28 | 21.31 | 21.12 | 21.21 | 16,946 | -0.11(-0.52%) |
Mar 24, 2023 | 21.31 | 21.37 | 21.26 | 21.32 | 9,902 | -0.10(-0.48%) |
Mar 23, 2023 | 21.39 | 21.57 | 21.29 | 21.43 | 24,015 | +0.34(+1.61%) |
Mar 22, 2023 | 21.35 | 21.35 | 21.09 | 21.09 | 11,995 | +0.05(+0.23%) |
Mar 21, 2023 | 21.13 | 21.13 | 20.88 | 21.04 | 25,879 | +0.13(+0.60%) |
Mar 20, 2023 | 20.81 | 21.01 | 20.81 | 20.91 | 9,585 | +0.05(+0.24%) |
Mar 17, 2023 | 20.85 | 21.00 | 20.83 | 20.86 | 12,293 | -0.06(-0.30%) |
Mar 16, 2023 | 20.79 | 21.01 | 20.79 | 20.93 | 23,181 | +0.16(+0.78%) |
Mar 15, 2023 | 20.61 | 20.84 | 20.51 | 20.76 | 12,697 | -0.20(-0.98%) |
Mar 14, 2023 | 20.97 | 21.04 | 20.73 | 20.97 | 24,770 | +0.01(+0.07%) |
Mar 13, 2023 | 20.94 | 21.13 | 20.90 | 20.95 | 18,974 | -0.06(-0.28%) |
Mar 10, 2023 | 21.02 | 21.16 | 20.97 | 21.01 | 18,292 | -0.11(-0.52%) |
Mar 09, 2023 | 21.44 | 21.44 | 21.06 | 21.12 | 9,970 | -0.47(-2.16%) |
Mar 08, 2023 | 21.68 | 21.68 | 21.52 | 21.59 | 17,916 | +0.15(+0.68%) |
Mar 07, 2023 | 21.61 | 21.63 | 21.44 | 21.44 | 13,937 | -0.38(-1.76%) |
Mar 06, 2023 | 21.76 | 21.89 | 21.68 | 21.82 | 5,174 | +0.07(+0.31%) |
Mar 03, 2023 | 21.69 | 21.82 | 21.69 | 21.76 | 33,653 | +0.11(+0.50%) |
Mar 02, 2023 | 21.54 | 21.80 | 21.53 | 21.65 | 15,625 | +0.03(+0.13%) |
Mar 01, 2023 | 21.61 | 21.67 | 21.55 | 21.62 | 37,115 | +0.45(+2.12%) |
Feb 28, 2023 | 21.20 | 21.40 | 21.17 | 21.17 | 8,996 | -0.13(-0.60%) |
Feb 27, 2023 | 21.29 | 21.38 | 21.24 | 21.30 | 16,379 | +0.12(+0.56%) |
Feb 24, 2023 | 21.28 | 21.32 | 21.11 | 21.18 | 28,702 | -0.46(-2.12%) |
Feb 23, 2023 | 21.69 | 21.69 | 21.46 | 21.64 | 13,299 | +0.15(+0.72%) |
Feb 22, 2023 | 21.63 | 21.64 | 21.44 | 21.49 | 7,028 | -0.16(-0.75%) |
Feb 21, 2023 | 21.70 | 21.88 | 21.64 | 21.65 | 8,970 | -0.18(-0.80%) |
Feb 17, 2023 | 21.90 | 21.93 | 21.75 | 21.83 | 4,490 | -0.26(-1.19%) |
Feb 16, 2023 | 21.92 | 22.26 | 21.92 | 22.09 | 24,028 | +0.11(+0.52%) |
Feb 15, 2023 | 22.00 | 22.03 | 21.92 | 21.98 | 7,549 | -0.13(-0.60%) |
Feb 14, 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 11,755 | -0.03(-0.15%) |
Feb 13, 2023 | 22.15 | 22.22 | 22.13 | 22.14 | 33,203 | +0.17(+0.75%) |
Feb 10, 2023 | 22.15 | 22.15 | 21.93 | 21.98 | 41,158 | -0.21(-0.97%) |
Feb 09, 2023 | 22.38 | 22.44 | 22.16 | 22.19 | 16,388 | +0.09(+0.39%) |
Feb 08, 2023 | 22.25 | 22.25 | 22.06 | 22.11 | 15,623 | -0.06(-0.27%) |
Feb 07, 2023 | 22.07 | 22.19 | 21.99 | 22.17 | 6,331 | +0.11(+0.51%) |
Feb 06, 2023 | 21.95 | 22.12 | 21.95 | 22.05 | 6,908 | -0.20(-0.91%) |
Feb 03, 2023 | 22.49 | 22.49 | 22.26 | 22.26 | 2,620 | -0.23(-1.03%) |
Feb 02, 2023 | 22.56 | 22.56 | 22.42 | 22.49 | 6,875 | -0.16(-0.69%) |
Feb 01, 2023 | 22.60 | 22.65 | 22.39 | 22.64 | 4,670 | +0.20(+0.91%) |
Jan 31, 2023 | 22.43 | 22.48 | 22.36 | 22.44 | 8,515 | -0.13(-0.56%) |
Jan 30, 2023 | 22.64 | 22.64 | 22.51 | 22.57 | 12,979 | -0.37(-1.61%) |
Jan 27, 2023 | 22.97 | 23.02 | 22.83 | 22.94 | 10,601 | -0.12(-0.51%) |
Jan 26, 2023 | 23.00 | 23.05 | 22.94 | 23.05 | 8,320 | +0.23(+1.01%) |
Jan 25, 2023 | 22.67 | 22.85 | 22.60 | 22.82 | 10,767 | -0.01(-0.04%) |
Jan 24, 2023 | 22.81 | 22.91 | 22.80 | 22.83 | 40,071 | -0.09(-0.41%) |
Jan 23, 2023 | 22.70 | 22.93 | 22.70 | 22.93 | 4,202 | +0.27(+1.18%) |
Jan 20, 2023 | 22.61 | 22.67 | 22.59 | 22.66 | 8,754 | +0.24(+1.09%) |
Jan 19, 2023 | 22.33 | 22.46 | 22.33 | 22.42 | 107,900 | +0.25(+1.12%) |
Jan 18, 2023 | 22.25 | 22.26 | 22.17 | 22.17 | 49,535 | -0.21(-0.96%) |
Jan 17, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 7,915 | -0.06(-0.26%) |
Jan 13, 2023 | 22.26 | 22.46 | 22.26 | 22.44 | 4,146 | +0.17(+0.74%) |
Jan 12, 2023 | 22.22 | 22.34 | 22.22 | 22.27 | 7,547 | -0.02(-0.09%) |
Jan 11, 2023 | 22.19 | 22.31 | 22.19 | 22.29 | 4,990 | +0.06(+0.28%) |
Jan 10, 2023 | 22.16 | 22.23 | 22.06 | 22.23 | 8,880 | +0.18(+0.82%) |
Jan 09, 2023 | 22.20 | 22.20 | 22.05 | 22.05 | 15,806 | +0.07(+0.31%) |
Jan 06, 2023 | 21.89 | 22.02 | 21.88 | 21.98 | 6,451 | +0.30(+1.40%) |
Jan 05, 2023 | 21.56 | 21.69 | 21.56 | 21.68 | 2,656 | -0.07(-0.32%) |
Jan 04, 2023 | 21.50 | 21.79 | 21.50 | 21.75 | 5,667 | +0.51(+2.39%) |
Jan 03, 2023 | 21.32 | 21.32 | 21.14 | 21.24 | 6,953 | +0.37(+1.77%) |
Dec 30, 2022 | 21.00 | 21.05 | 20.84 | 20.87 | 35,021 | -0.32(-1.52%) |
Dec 29, 2022 | 21.09 | 21.23 | 21.09 | 21.19 | 48,179 | +0.29(+1.40%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.87 | 20.90 | 12,294 | -0.31(-1.47%) |
Dec 27, 2022 | 21.06 | 21.27 | 21.06 | 21.21 | 12,647 | +0.27(+1.30%) |
Dec 23, 2022 | 20.94 | 20.97 | 20.79 | 20.94 | 58,727 | +0.01(+0.05%) |
Dec 22, 2022 | 21.09 | 21.09 | 20.80 | 20.93 | 13,002 | -0.24(-1.15%) |
Dec 21, 2022 | 20.93 | 21.17 | 20.93 | 21.17 | 23,726 | +0.29(+1.40%) |
Dec 20, 2022 | 20.94 | 21.04 | 20.88 | 20.88 | 24,788 | -0.11(-0.51%) |
Dec 19, 2022 | 21.14 | 21.14 | 20.96 | 20.99 | 20,801 | -0.01(-0.05%) |
Dec 16, 2022 | 21.08 | 21.10 | 20.99 | 21.00 | 22,049 | -0.02(-0.08%) |
Dec 15, 2022 | 21.13 | 21.20 | 21.01 | 21.01 | 4,781 | -0.38(-1.76%) |
Dec 14, 2022 | 21.35 | 21.46 | 21.28 | 21.39 | 7,560 | +0.03(+0.14%) |
Dec 13, 2022 | 21.67 | 21.67 | 21.31 | 21.36 | 9,480 | +0.07(+0.32%) |
Dec 12, 2022 | 21.23 | 21.34 | 21.14 | 21.29 | 16,043 | -0.06(-0.30%) |
Dec 09, 2022 | 21.47 | 21.52 | 21.36 | 21.36 | 7,305 | -0.08(-0.36%) |
Dec 08, 2022 | 21.42 | 21.46 | 21.41 | 21.43 | 7,776 | +0.19(+0.88%) |
Dec 07, 2022 | 21.20 | 21.27 | 21.20 | 21.25 | 6,845 | -0.14(-0.64%) |
Dec 06, 2022 | 21.49 | 21.49 | 21.30 | 21.38 | 9,899 | +0.04(+0.20%) |
Dec 05, 2022 | 21.57 | 21.63 | 21.34 | 21.34 | 22,445 | -0.24(-1.11%) |
Dec 02, 2022 | 21.22 | 21.64 | 21.22 | 21.58 | 33,637 | +0.07(+0.31%) |
Dec 01, 2022 | 21.51 | 21.53 | 21.40 | 21.51 | 10,247 | -0.09(-0.44%) |
Nov 30, 2022 | 21.45 | 21.67 | 21.37 | 21.61 | 15,844 | +0.64(+3.06%) |
Nov 29, 2022 | 21.01 | 21.04 | 20.95 | 20.96 | 13,703 | +0.36(+1.73%) |
Nov 28, 2022 | 20.79 | 20.79 | 20.58 | 20.61 | 28,240 | -0.14(-0.69%) |
Nov 25, 2022 | 20.87 | 20.87 | 20.70 | 20.75 | 4,524 | -0.04(-0.21%) |
Nov 23, 2022 | 20.72 | 20.86 | 20.72 | 20.80 | 7,423 | +0.04(+0.21%) |
Nov 22, 2022 | 20.64 | 20.75 | 20.61 | 20.75 | 7,970 | +0.12(+0.61%) |
Nov 21, 2022 | 20.63 | 20.69 | 20.53 | 20.63 | 7,706 | -0.28(-1.35%) |
Nov 18, 2022 | 20.95 | 20.95 | 20.78 | 20.91 | 14,210 | -0.13(-0.61%) |
Nov 17, 2022 | 20.79 | 21.08 | 20.79 | 21.04 | 10,468 | +0.12(+0.59%) |
Nov 16, 2022 | 21.01 | 21.03 | 20.88 | 20.92 | 16,464 | -0.30(-1.40%) |
Nov 15, 2022 | 21.37 | 21.37 | 21.11 | 21.21 | 28,265 | +0.43(+2.09%) |
Nov 14, 2022 | 20.73 | 20.84 | 20.73 | 20.78 | 6,022 | -0.13(-0.61%) |
Nov 11, 2022 | 20.65 | 20.91 | 20.64 | 20.91 | 5,079 | +0.41(+2.02%) |
Nov 10, 2022 | 20.28 | 20.49 | 20.28 | 20.49 | 25,507 | +0.62(+3.14%) |
Nov 09, 2022 | 20.00 | 20.00 | 19.84 | 19.87 | 10,238 | -0.37(-1.85%) |
Nov 08, 2022 | 20.12 | 20.28 | 20.08 | 20.24 | 28,214 | +0.08(+0.38%) |
Nov 07, 2022 | 20.09 | 20.20 | 20.09 | 20.17 | 6,621 | +0.08(+0.38%) |
Nov 04, 2022 | 20.06 | 20.13 | 19.93 | 20.09 | 14,883 | +0.65(+3.36%) |
Nov 03, 2022 | 19.25 | 19.55 | 19.25 | 19.44 | 36,342 | +0.08(+0.40%) |
Nov 02, 2022 | 19.55 | 19.35 | 19.36 | 12,054 | -0.21(-1.08%) | |
Nov 01, 2022 | 19.76 | 19.76 | 19.50 | 19.57 | 13,652 | +0.29(+1.50%) |
Oct 31, 2022 | 19.19 | 19.30 | 19.16 | 19.28 | 16,788 | -0.03(-0.15%) |
Oct 28, 2022 | 19.15 | 19.31 | 19.09 | 19.31 | 13,736 | -0.10(-0.50%) |
Oct 27, 2022 | 19.42 | 19.59 | 19.38 | 19.41 | 20,720 | -0.13(-0.69%) |
Oct 26, 2022 | 19.31 | 19.60 | 19.31 | 19.54 | 15,581 | +0.23(+1.19%) |
Oct 25, 2022 | 19.21 | 19.36 | 19.21 | 19.31 | 22,896 | +0.09(+0.45%) |
Oct 24, 2022 | 19.33 | 19.33 | 19.05 | 19.22 | 20,734 | -0.62(-3.10%) |
Oct 21, 2022 | 19.56 | 19.96 | 19.56 | 19.84 | 33,715 | +0.18(+0.94%) |
Oct 20, 2022 | 19.59 | 19.81 | 19.59 | 19.66 | 27,245 | +0.13(+0.68%) |
Oct 19, 2022 | 19.59 | 19.63 | 19.48 | 19.52 | 17,812 | -0.31(-1.55%) |
Oct 18, 2022 | 19.93 | 19.93 | 19.69 | 19.83 | 22,902 | +0.00(+0.02%) |
Oct 17, 2022 | 19.67 | 19.88 | 19.67 | 19.83 | 25,238 | +0.50(+2.56%) |
Oct 14, 2022 | 19.71 | 19.71 | 19.33 | 19.33 | 21,391 | -0.30(-1.52%) |
Oct 13, 2022 | 19.08 | 19.71 | 19.08 | 19.63 | 24,738 | +0.11(+0.57%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.47 | 19.52 | 16,928 | -0.02(-0.09%) |
Oct 11, 2022 | 19.57 | 19.68 | 19.50 | 19.54 | 58,344 | -0.29(-1.45%) |
Oct 10, 2022 | 19.80 | 19.84 | 19.72 | 19.82 | 29,683 | -0.29(-1.42%) |
Oct 07, 2022 | 20.22 | 20.28 | 20.04 | 20.11 | 26,470 | -0.35(-1.69%) |
Oct 06, 2022 | 20.48 | 20.53 | 20.41 | 20.46 | 15,789 | -0.11(-0.51%) |
Oct 05, 2022 | 20.48 | 20.59 | 20.38 | 20.56 | 50,895 | +0.05(+0.23%) |
Oct 04, 2022 | 20.30 | 20.53 | 20.27 | 20.51 | 10,812 | +0.53(+2.65%) |
Oct 03, 2022 | 19.91 | 20.01 | 19.81 | 19.98 | 17,513 | +0.20(+1.02%) |
Sep 30, 2022 | 19.78 | 19.96 | 19.75 | 19.78 | 349,682 | -0.12(-0.58%) |
Sep 29, 2022 | 19.76 | 19.98 | 19.76 | 19.90 | 57,549 | -0.42(-2.08%) |
Sep 28, 2022 | 19.94 | 20.34 | 19.94 | 20.32 | 59,535 | +0.21(+1.05%) |
Sep 27, 2022 | 20.28 | 20.28 | 20.00 | 20.11 | 10,621 | +0.01(+0.05%) |
Sep 26, 2022 | 20.14 | 20.27 | 20.06 | 20.10 | 18,718 | -0.16(-0.81%) |
Sep 23, 2022 | 20.33 | 20.33 | 20.16 | 20.26 | 63,321 | -0.36(-1.73%) |
Sep 22, 2022 | 20.59 | 20.66 | 20.57 | 20.62 | 18,266 | -0.05(-0.22%) |
Sep 21, 2022 | 20.73 | 20.88 | 20.67 | 20.67 | 15,065 | -0.28(-1.35%) |
Sep 20, 2022 | 20.98 | 21.02 | 20.88 | 20.95 | 9,707 | -0.06(-0.30%) |
Sep 19, 2022 | 20.77 | 21.03 | 20.77 | 21.01 | 16,493 | +0.06(+0.30%) |
Sep 16, 2022 | 20.88 | 20.99 | 20.88 | 20.95 | 14,494 | -0.21(-0.98%) |
Sep 15, 2022 | 21.21 | 21.33 | 21.14 | 21.16 | 43,903 | -0.18(-0.82%) |
Sep 14, 2022 | 21.43 | 21.43 | 21.25 | 21.33 | 13,296 | +0.12(+0.55%) |
Sep 13, 2022 | 21.38 | 21.44 | 21.20 | 21.21 | 10,889 | -0.50(-2.30%) |
Sep 12, 2022 | 21.69 | 21.83 | 21.66 | 21.71 | 4,731 | +0.14(+0.66%) |
Sep 09, 2022 | 21.37 | 21.58 | 21.37 | 21.57 | 33,748 | +0.32(+1.50%) |
Sep 08, 2022 | 21.07 | 21.25 | 21.07 | 21.25 | 25,345 | -0.01(-0.02%) |
Sep 07, 2022 | 21.04 | 21.30 | 21.04 | 21.26 | 14,257 | +0.13(+0.61%) |
Sep 06, 2022 | 21.25 | 21.25 | 21.10 | 21.13 | 10,918 | -0.19(-0.89%) |
Sep 02, 2022 | 21.46 | 21.50 | 21.24 | 21.32 | 11,879 | -0.17(-0.80%) |
Sep 01, 2022 | 21.70 | 21.70 | 21.26 | 21.49 | 18,620 | -0.11(-0.49%) |
Aug 31, 2022 | 21.70 | 21.70 | 21.56 | 21.60 | 8,890 | +0.09(+0.40%) |
Aug 30, 2022 | 21.78 | 21.78 | 21.43 | 21.51 | 12,389 | -0.19(-0.87%) |
Aug 29, 2022 | 21.80 | 21.80 | 21.69 | 21.70 | 6,255 | -0.14(-0.63%) |
Aug 26, 2022 | 22.15 | 22.18 | 21.79 | 21.84 | 8,960 | -0.25(-1.14%) |
Aug 25, 2022 | 21.90 | 22.09 | 21.90 | 22.09 | 12,102 | +0.38(+1.77%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 3,349 | +0.03(+0.12%) |
Aug 23, 2022 | 21.61 | 21.71 | 21.61 | 21.68 | 4,671 | +0.11(+0.50%) |
Aug 22, 2022 | 21.65 | 21.66 | 21.54 | 21.57 | 16,006 | -0.14(-0.65%) |
Aug 19, 2022 | 21.84 | 21.86 | 21.67 | 21.72 | 19,060 | -0.24(-1.09%) |
Aug 18, 2022 | 21.97 | 22.01 | 21.85 | 21.95 | 19,121 | -0.07(-0.32%) |
Aug 17, 2022 | 22.01 | 22.07 | 21.97 | 22.02 | 9,573 | +0.00(+0.02%) |
Aug 16, 2022 | 22.02 | 22.09 | 22.01 | 22.02 | 9,415 | -0.04(-0.20%) |
Aug 15, 2022 | 21.95 | 22.11 | 21.95 | 22.07 | 9,766 | +0.01(+0.02%) |
Aug 12, 2022 | 21.83 | 22.12 | 21.83 | 22.06 | 26,759 | +0.12(+0.54%) |
Aug 11, 2022 | 22.01 | 22.14 | 21.92 | 21.94 | 9,645 | +0.18(+0.81%) |
Aug 10, 2022 | 21.71 | 21.77 | 21.66 | 21.77 | 8,698 | +0.15(+0.68%) |
Aug 09, 2022 | 21.59 | 21.62 | 21.55 | 21.62 | 72,106 | +0.00(+0.00%) |
Aug 08, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,757 | +0.03(+0.13%) |
Aug 05, 2022 | 21.58 | 21.67 | 21.55 | 21.59 | 6,542 | +0.00(+0.00%) |
Aug 04, 2022 | 21.65 | 21.65 | 21.55 | 21.59 | 9,720 | +0.11(+0.49%) |
Aug 03, 2022 | 21.39 | 21.50 | 21.32 | 21.48 | 7,035 | +0.16(+0.77%) |
Aug 02, 2022 | 21.21 | 21.41 | 21.21 | 21.32 | 8,568 | -0.08(-0.36%) |
Aug 01, 2022 | 21.41 | 21.48 | 21.37 | 21.40 | 3,607 | -0.15(-0.71%) |
Jul 29, 2022 | 21.40 | 21.55 | 21.40 | 21.55 | 5,086 | -0.14(-0.62%) |
Jul 28, 2022 | 21.68 | 21.75 | 21.47 | 21.69 | 13,409 | +0.02(+0.07%) |
Jul 27, 2022 | 21.44 | 21.71 | 21.44 | 21.67 | 10,649 | +0.39(+1.83%) |
Jul 26, 2022 | 21.46 | 21.51 | 21.28 | 21.28 | 27,661 | -0.15(-0.72%) |
Jul 25, 2022 | 21.38 | 21.47 | 21.36 | 21.44 | 13,707 | +0.07(+0.34%) |
Jul 22, 2022 | 21.57 | 21.57 | 21.31 | 21.36 | 11,753 | -0.29(-1.36%) |
Jul 21, 2022 | 21.51 | 21.66 | 21.45 | 21.66 | 31,814 | +0.27(+1.24%) |
Jul 20, 2022 | 21.35 | 21.43 | 21.32 | 21.39 | 10,704 | -0.03(-0.15%) |
Jul 19, 2022 | 21.33 | 21.44 | 21.29 | 21.42 | 5,819 | +0.27(+1.27%) |
Jul 18, 2022 | 21.38 | 21.38 | 21.14 | 21.16 | 37,755 | +0.17(+0.80%) |
Jul 15, 2022 | 20.93 | 20.99 | 20.85 | 20.99 | 5,208 | +0.07(+0.33%) |
Jul 14, 2022 | 20.86 | 20.94 | 20.81 | 20.92 | 4,262 | -0.11(-0.53%) |
Jul 13, 2022 | 20.81 | 21.06 | 20.81 | 21.03 | 7,759 | -0.03(-0.16%) |
Jul 12, 2022 | 21.05 | 21.16 | 20.99 | 21.06 | 13,227 | -0.06(-0.28%) |
Jul 11, 2022 | 21.15 | 21.21 | 21.09 | 21.12 | 5,538 | -0.50(-2.30%) |
Jul 08, 2022 | 21.60 | 21.70 | 21.54 | 21.62 | 7,526 | -0.07(-0.31%) |
Jul 07, 2022 | 21.74 | 21.74 | 21.68 | 21.69 | 9,863 | +0.43(+2.00%) |
Jul 06, 2022 | 21.15 | 21.32 | 21.12 | 21.26 | 16,486 | -0.11(-0.53%) |
Jul 05, 2022 | 21.13 | 21.37 | 21.08 | 21.37 | 26,219 | -0.10(-0.47%) |
Jul 01, 2022 | 21.42 | 21.49 | 21.30 | 21.47 | 16,275 | -0.05(-0.24%) |
Jun 30, 2022 | 21.41 | 21.59 | 21.33 | 21.53 | 4,858 | -0.17(-0.78%) |
Jun 29, 2022 | 21.95 | 21.95 | 21.63 | 21.70 | 13,845 | -0.04(-0.17%) |
Jun 28, 2022 | 22.01 | 22.01 | 21.71 | 21.73 | 9,667 | -0.07(-0.31%) |
Jun 27, 2022 | 21.89 | 21.89 | 21.75 | 21.80 | 25,818 | +0.03(+0.13%) |
Jun 24, 2022 | 21.69 | 21.85 | 21.60 | 21.77 | 102,022 | +0.41(+1.90%) |
Jun 23, 2022 | 21.44 | 21.46 | 21.20 | 21.37 | 8,567 | +0.10(+0.49%) |
Jun 22, 2022 | 21.19 | 21.39 | 21.19 | 21.26 | 5,878 | -0.35(-1.63%) |
Jun 21, 2022 | 21.65 | 21.65 | 21.56 | 21.61 | 9,677 | +0.33(+1.57%) |
Jun 17, 2022 | 21.40 | 21.41 | 21.17 | 21.28 | 10,052 | +0.13(+0.62%) |
Jun 16, 2022 | 21.19 | 21.30 | 21.13 | 21.15 | 9,651 | -0.65(-3.00%) |
Jun 15, 2022 | 21.69 | 21.91 | 21.60 | 21.80 | 13,691 | +0.19(+0.87%) |
Jun 14, 2022 | 21.45 | 21.67 | 21.45 | 21.61 | 12,597 | +0.31(+1.45%) |
Jun 13, 2022 | 21.54 | 21.54 | 21.23 | 21.30 | 3,967 | -0.69(-3.12%) |
Jun 10, 2022 | 22.05 | 22.12 | 21.97 | 21.99 | 4,145 | -0.07(-0.31%) |
Jun 09, 2022 | 22.31 | 22.42 | 22.04 | 22.06 | 9,534 | -0.50(-2.23%) |
Jun 08, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 3,925 | +0.14(+0.64%) |
Jun 07, 2022 | 22.23 | 22.44 | 22.23 | 22.42 | 6,107 | +0.10(+0.47%) |
Jun 06, 2022 | 22.50 | 22.54 | 22.27 | 22.32 | 22,088 | +0.16(+0.71%) |
Jun 03, 2022 | 22.27 | 22.31 | 22.12 | 22.16 | 4,504 | -0.29(-1.31%) |
Jun 02, 2022 | 22.29 | 22.50 | 22.24 | 22.45 | 6,635 | +0.38(+1.74%) |