Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.20 | 17.20 | 17.09 | 17.18 | 1,500 | -0.08(-0.46%) |
May 30, 2023 | 17.26 | 17.26 | 17.20 | 17.26 | 1,218 | +0.08(+0.45%) |
May 26, 2023 | 16.86 | 17.20 | 16.86 | 17.18 | 3,148 | +0.35(+2.09%) |
May 25, 2023 | 16.88 | 16.88 | 16.74 | 16.83 | 6,291 | -0.20(-1.19%) |
May 24, 2023 | 17.16 | 17.16 | 16.97 | 17.03 | 1,368 | -0.40(-2.29%) |
May 23, 2023 | 17.61 | 17.64 | 17.43 | 17.43 | 1,708 | +0.02(+0.10%) |
May 22, 2023 | 17.43 | 17.46 | 17.37 | 17.41 | 16,809 | +0.04(+0.20%) |
May 19, 2023 | 17.48 | 17.48 | 17.38 | 17.38 | 1,574 | -0.05(-0.26%) |
May 18, 2023 | 17.30 | 17.42 | 17.27 | 17.42 | 7,079 | +0.12(+0.68%) |
May 17, 2023 | 17.01 | 17.31 | 17.01 | 17.30 | 5,560 | +0.31(+1.80%) |
May 16, 2023 | 17.18 | 17.18 | 17.00 | 17.00 | 1,562 | -0.21(-1.19%) |
May 15, 2023 | 17.22 | 17.23 | 17.20 | 17.20 | 2,018 | +0.12(+0.71%) |
May 12, 2023 | 17.17 | 17.17 | 17.08 | 17.08 | 848 | -0.06(-0.37%) |
May 11, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 198 | -0.01(-0.08%) |
May 10, 2023 | 17.19 | 17.28 | 17.16 | 17.16 | 2,983 | +0.01(+0.04%) |
May 09, 2023 | 17.14 | 17.15 | 17.14 | 17.15 | 2,102 | -0.15(-0.85%) |
May 08, 2023 | 17.27 | 17.34 | 17.22 | 17.30 | 3,630 | +0.09(+0.53%) |
May 05, 2023 | 17.15 | 17.25 | 17.12 | 17.21 | 4,741 | +0.39(+2.31%) |
May 04, 2023 | 16.83 | 16.94 | 16.76 | 16.82 | 3,373 | -0.23(-1.37%) |
May 03, 2023 | 17.18 | 17.27 | 17.04 | 17.05 | 3,517 | -0.06(-0.38%) |
May 02, 2023 | 17.35 | 17.35 | 16.88 | 17.12 | 3,737 | -0.37(-2.10%) |
May 01, 2023 | 17.64 | 17.69 | 17.47 | 17.49 | 4,969 | -0.21(-1.17%) |
Apr 28, 2023 | 17.71 | 17.76 | 17.65 | 17.69 | 3,796 | +0.12(+0.68%) |
Apr 27, 2023 | 17.39 | 17.58 | 17.37 | 17.57 | 6,251 | +0.32(+1.88%) |
Apr 26, 2023 | 17.38 | 17.43 | 17.25 | 17.25 | 3,806 | +0.02(+0.09%) |
Apr 25, 2023 | 17.29 | 17.29 | 17.23 | 17.23 | 1,070 | -0.25(-1.43%) |
Apr 24, 2023 | 17.42 | 17.51 | 17.39 | 17.49 | 1,442 | -0.19(-1.10%) |
Apr 21, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 2,105 | +0.07(+0.40%) |
Apr 20, 2023 | 17.71 | 17.71 | 17.57 | 17.61 | 1,460 | -0.08(-0.45%) |
Apr 19, 2023 | 17.47 | 17.69 | 17.47 | 17.69 | 8,476 | +0.19(+1.08%) |
Apr 18, 2023 | 17.54 | 17.56 | 17.45 | 17.50 | 2,411 | -0.17(-0.95%) |
Apr 17, 2023 | 17.45 | 17.69 | 17.45 | 17.67 | 5,476 | +0.20(+1.16%) |
Apr 14, 2023 | 17.66 | 17.66 | 17.40 | 17.46 | 9,554 | -0.11(-0.63%) |
Apr 13, 2023 | 17.47 | 17.58 | 17.41 | 17.58 | 6,876 | +0.10(+0.55%) |
Apr 12, 2023 | 17.50 | 17.63 | 17.48 | 17.48 | 2,201 | +0.00(+0.00%) |
Apr 11, 2023 | 17.42 | 17.52 | 17.42 | 17.48 | 1,913 | +0.14(+0.80%) |
Apr 10, 2023 | 17.36 | 17.53 | 17.10 | 17.34 | 7,318 | -0.13(-0.74%) |
Apr 06, 2023 | 17.52 | 17.54 | 17.47 | 17.47 | 2,220 | +0.02(+0.09%) |
Apr 05, 2023 | 17.36 | 17.48 | 17.36 | 17.45 | 1,272 | +0.02(+0.10%) |
Apr 04, 2023 | 17.54 | 17.54 | 17.39 | 17.44 | 2,002 | -0.10(-0.56%) |
Apr 03, 2023 | 17.55 | 17.55 | 17.50 | 17.54 | 1,024 | -0.01(-0.03%) |
Mar 31, 2023 | 17.56 | 17.56 | 17.46 | 17.54 | 3,800 | +0.20(+1.16%) |
Mar 30, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 723 | +0.04(+0.24%) |
Mar 29, 2023 | 17.28 | 17.31 | 17.23 | 17.30 | 1,952 | +0.21(+1.21%) |
Mar 28, 2023 | 17.11 | 17.12 | 17.04 | 17.09 | 2,707 | -0.00(-0.01%) |
Mar 27, 2023 | 17.09 | 17.14 | 17.09 | 17.09 | 2,740 | +0.07(+0.42%) |
Mar 24, 2023 | 16.88 | 17.02 | 16.88 | 17.02 | 713 | +0.23(+1.36%) |
Mar 23, 2023 | 17.18 | 17.23 | 16.79 | 16.79 | 9,628 | -0.24(-1.38%) |
Mar 22, 2023 | 17.40 | 17.40 | 17.03 | 17.03 | 6,542 | -0.28(-1.60%) |
Mar 21, 2023 | 17.32 | 17.39 | 17.31 | 17.31 | 7,655 | +0.34(+2.01%) |
Mar 20, 2023 | 17.01 | 17.01 | 16.96 | 16.97 | 2,174 | +0.18(+1.04%) |
Mar 17, 2023 | 16.81 | 16.85 | 16.79 | 16.79 | 11,019 | -0.41(-2.38%) |
Mar 16, 2023 | 16.97 | 17.20 | 16.79 | 17.20 | 10,643 | +0.20(+1.18%) |
Mar 15, 2023 | 17.00 | 17.01 | 16.81 | 17.00 | 14,214 | -0.41(-2.35%) |
Mar 14, 2023 | 17.60 | 17.70 | 17.41 | 17.41 | 12,552 | +0.33(+1.91%) |
Mar 13, 2023 | 17.24 | 17.30 | 16.94 | 17.08 | 5,501 | -0.30(-1.71%) |
Mar 10, 2023 | 17.92 | 17.92 | 17.37 | 17.38 | 31,086 | -0.68(-3.76%) |
Mar 09, 2023 | 18.51 | 18.51 | 18.06 | 18.06 | 16,121 | -0.56(-2.98%) |
Mar 08, 2023 | 18.77 | 18.77 | 18.59 | 18.62 | 4,924 | -0.16(-0.88%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.75 | 18.78 | 6,491 | -0.21(-1.12%) |
Mar 06, 2023 | 19.08 | 19.08 | 18.97 | 18.99 | 17,486 | +0.03(+0.17%) |
Mar 03, 2023 | 18.91 | 18.99 | 18.91 | 18.96 | 1,647 | +0.17(+0.92%) |
Mar 02, 2023 | 18.62 | 18.79 | 18.62 | 18.79 | 1,610 | +0.01(+0.07%) |
Mar 01, 2023 | 18.94 | 18.94 | 18.75 | 18.77 | 9,016 | -0.19(-1.02%) |
Feb 28, 2023 | 19.03 | 19.03 | 18.95 | 18.97 | 4,142 | +0.01(+0.04%) |
Feb 27, 2023 | 19.07 | 19.11 | 18.95 | 18.96 | 11,797 | +0.03(+0.14%) |
Feb 24, 2023 | 18.95 | 18.95 | 18.86 | 18.93 | 4,864 | -0.10(-0.51%) |
Feb 23, 2023 | 19.05 | 19.05 | 18.91 | 19.03 | 6,301 | +0.18(+0.93%) |
Feb 22, 2023 | 18.95 | 18.95 | 18.86 | 18.86 | 3,749 | -0.09(-0.47%) |
Feb 21, 2023 | 19.54 | 19.54 | 18.91 | 18.95 | 10,249 | -0.61(-3.12%) |
Feb 17, 2023 | 19.50 | 19.57 | 19.43 | 19.56 | 19,000 | -0.02(-0.13%) |
Feb 16, 2023 | 19.56 | 19.65 | 19.56 | 19.58 | 6,549 | -0.02(-0.11%) |
Feb 15, 2023 | 19.80 | 20.50 | 19.42 | 19.60 | 35,117 | -0.00(-0.00%) |
Feb 14, 2023 | 19.80 | 19.80 | 19.52 | 19.60 | 5,252 | -0.10(-0.50%) |
Feb 13, 2023 | 19.64 | 19.70 | 19.55 | 19.70 | 48,328 | +0.22(+1.12%) |
Feb 10, 2023 | 19.48 | 19.48 | 19.36 | 19.48 | 3,117 | +0.12(+0.61%) |
Feb 09, 2023 | 19.53 | 19.53 | 19.36 | 19.36 | 287 | -0.35(-1.76%) |
Feb 08, 2023 | 19.84 | 19.84 | 19.69 | 19.71 | 3,239 | -0.20(-1.02%) |
Feb 07, 2023 | 19.75 | 19.91 | 19.75 | 19.91 | 2,892 | +0.19(+0.95%) |
Feb 06, 2023 | 20.10 | 20.10 | 19.73 | 19.73 | 5,775 | -0.41(-2.06%) |
Feb 03, 2023 | 20.21 | 20.21 | 20.13 | 20.14 | 2,656 | -0.12(-0.59%) |
Feb 02, 2023 | 20.32 | 20.34 | 20.26 | 20.26 | 724 | +0.21(+1.05%) |
Feb 01, 2023 | 19.80 | 20.18 | 19.79 | 20.05 | 5,329 | +0.30(+1.53%) |
Jan 31, 2023 | 19.66 | 19.75 | 19.66 | 19.74 | 506 | +0.27(+1.36%) |
Jan 30, 2023 | 19.67 | 19.67 | 19.48 | 19.48 | 1,737 | -0.18(-0.90%) |
Jan 27, 2023 | 19.54 | 19.68 | 19.54 | 19.66 | 1,503 | +0.19(+0.99%) |
Jan 26, 2023 | 19.50 | 19.50 | 19.38 | 19.46 | 3,933 | +0.16(+0.84%) |
Jan 25, 2023 | 19.22 | 19.33 | 19.22 | 19.30 | 1,139 | -0.20(-1.04%) |
Jan 24, 2023 | 19.56 | 19.57 | 19.50 | 19.50 | 478 | -0.06(-0.28%) |
Jan 23, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 224 | +0.16(+0.82%) |
Jan 20, 2023 | 19.20 | 19.40 | 19.20 | 19.40 | 8,348 | +0.22(+1.16%) |
Jan 19, 2023 | 19.05 | 19.18 | 19.05 | 19.18 | 229 | -0.09(-0.49%) |
Jan 18, 2023 | 19.38 | 19.40 | 19.27 | 19.27 | 3,184 | -0.00(-0.02%) |
Jan 17, 2023 | 19.47 | 19.47 | 19.25 | 19.28 | 5,851 | +0.00(+0.01%) |
Jan 13, 2023 | 19.20 | 19.30 | 19.20 | 19.27 | 8,947 | +0.07(+0.38%) |
Jan 12, 2023 | 19.01 | 19.20 | 18.94 | 19.20 | 1,168 | +0.23(+1.22%) |
Jan 11, 2023 | 18.76 | 18.97 | 18.76 | 18.97 | 2,411 | +0.38(+2.02%) |
Jan 10, 2023 | 18.54 | 18.59 | 18.54 | 18.59 | 662 | +0.23(+1.27%) |
Jan 09, 2023 | 18.47 | 18.50 | 18.36 | 18.36 | 6,827 | +0.08(+0.44%) |
Jan 06, 2023 | 18.30 | 18.30 | 18.28 | 18.28 | 621 | +0.20(+1.11%) |
Jan 05, 2023 | 18.10 | 18.15 | 18.08 | 18.08 | 7,152 | -0.07(-0.41%) |
Jan 04, 2023 | 17.83 | 18.19 | 17.83 | 18.15 | 5,284 | +0.32(+1.81%) |
Jan 03, 2023 | 17.52 | 17.86 | 17.52 | 17.83 | 2,001 | +0.33(+1.88%) |
Dec 30, 2022 | 17.56 | 17.56 | 17.40 | 17.50 | 26,246 | -0.09(-0.52%) |
Dec 29, 2022 | 17.56 | 17.59 | 17.56 | 17.59 | 2,104 | +0.26(+1.48%) |
Dec 28, 2022 | 17.64 | 17.70 | 17.31 | 17.34 | 27,584 | -0.39(-2.18%) |
Dec 27, 2022 | 17.84 | 17.84 | 17.68 | 17.72 | 714 | -0.12(-0.65%) |
Dec 23, 2022 | 17.83 | 17.84 | 17.83 | 17.84 | 541 | -0.05(-0.30%) |
Dec 22, 2022 | 17.67 | 17.90 | 17.66 | 17.90 | 1,666 | -0.11(-0.59%) |
Dec 21, 2022 | 17.77 | 18.03 | 17.77 | 18.00 | 2,262 | +0.24(+1.37%) |
Dec 20, 2022 | 17.78 | 17.78 | 17.69 | 17.76 | 6,007 | -0.04(-0.21%) |
Dec 19, 2022 | 18.11 | 18.11 | 17.78 | 17.80 | 761 | -0.13(-0.72%) |
Dec 16, 2022 | 17.94 | 17.94 | 17.84 | 17.93 | 1,039 | -0.28(-1.54%) |
Dec 15, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 78 | -0.23(-1.27%) |
Dec 14, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 131 | -0.12(-0.64%) |
Dec 13, 2022 | 18.69 | 18.81 | 18.56 | 18.56 | 2,974 | +0.11(+0.58%) |
Dec 12, 2022 | 18.38 | 18.46 | 18.37 | 18.45 | 485 | +0.05(+0.25%) |
Dec 09, 2022 | 18.40 | 18.51 | 18.40 | 18.41 | 554 | -0.02(-0.12%) |
Dec 08, 2022 | 18.58 | 18.58 | 18.43 | 18.43 | 503 | +0.04(+0.20%) |
Dec 07, 2022 | 18.29 | 18.39 | 18.29 | 18.39 | 313 | +0.11(+0.60%) |
Dec 06, 2022 | 18.68 | 18.68 | 18.21 | 18.28 | 1,530 | -0.23(-1.23%) |
Dec 05, 2022 | 18.94 | 18.94 | 18.51 | 18.51 | 3,719 | -0.36(-1.92%) |
Dec 02, 2022 | 18.72 | 18.87 | 18.70 | 18.87 | 1,693 | -0.07(-0.35%) |
Dec 01, 2022 | 18.84 | 19.18 | 18.84 | 18.94 | 12,508 | -0.01(-0.06%) |
Nov 30, 2022 | 18.57 | 18.95 | 18.57 | 18.95 | 4,037 | +0.24(+1.28%) |
Nov 29, 2022 | 18.67 | 18.71 | 18.65 | 18.71 | 3,995 | +0.05(+0.26%) |
Nov 28, 2022 | 18.74 | 18.79 | 18.66 | 18.66 | 1,130 | -0.25(-1.32%) |
Nov 25, 2022 | 18.89 | 18.93 | 18.89 | 18.91 | 1,741 | +0.09(+0.47%) |
Nov 23, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 100 | -0.05(-0.26%) |
Nov 22, 2022 | 18.82 | 18.87 | 18.82 | 18.87 | 1,934 | +0.15(+0.80%) |
Nov 21, 2022 | 18.69 | 18.72 | 18.69 | 18.72 | 1,178 | +0.07(+0.35%) |
Nov 18, 2022 | 18.64 | 18.65 | 18.64 | 18.65 | 249 | +0.09(+0.50%) |
Nov 17, 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 131 | -0.17(-0.93%) |
Nov 16, 2022 | 19.06 | 19.06 | 18.74 | 18.74 | 32,722 | -0.21(-1.09%) |
Nov 15, 2022 | 19.03 | 19.03 | 18.94 | 18.94 | 5,195 | +0.17(+0.88%) |
Nov 14, 2022 | 18.86 | 18.94 | 18.78 | 18.78 | 7,479 | -0.21(-1.11%) |
Nov 11, 2022 | 18.73 | 19.04 | 18.73 | 18.99 | 5,786 | +0.14(+0.75%) |
Nov 10, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 117 | +0.76(+4.21%) |
Nov 09, 2022 | 18.35 | 18.35 | 18.08 | 18.08 | 855 | -0.17(-0.94%) |
Nov 08, 2022 | 18.24 | 18.35 | 18.19 | 18.25 | 3,737 | -0.03(-0.16%) |
Nov 07, 2022 | 18.21 | 18.30 | 18.19 | 18.28 | 1,762 | +0.22(+1.22%) |
Nov 04, 2022 | 17.88 | 18.08 | 17.88 | 18.06 | 3,953 | +0.43(+2.44%) |
Nov 03, 2022 | 17.53 | 17.68 | 17.47 | 17.63 | 8,183 | -0.16(-0.91%) |
Nov 02, 2022 | 17.96 | 17.98 | 17.80 | 17.80 | 1,985 | -0.26(-1.44%) |
Nov 01, 2022 | 18.05 | 18.08 | 18.04 | 18.05 | 2,272 | +0.04(+0.25%) |
Oct 31, 2022 | 17.93 | 18.09 | 17.93 | 18.01 | 931 | -0.05(-0.29%) |
Oct 28, 2022 | 17.83 | 18.06 | 17.83 | 18.06 | 4,850 | +0.37(+2.10%) |
Oct 27, 2022 | 17.85 | 17.91 | 17.69 | 17.69 | 5,302 | +0.05(+0.27%) |
Oct 26, 2022 | 17.71 | 17.77 | 17.64 | 17.64 | 4,395 | +0.10(+0.55%) |
Oct 25, 2022 | 17.14 | 17.58 | 17.12 | 17.55 | 4,642 | +0.50(+2.90%) |
Oct 24, 2022 | 17.18 | 17.18 | 16.99 | 17.05 | 8,050 | +0.08(+0.50%) |
Oct 21, 2022 | 16.85 | 16.97 | 16.79 | 16.97 | 4,273 | +0.13(+0.77%) |
Oct 20, 2022 | 16.97 | 17.01 | 16.81 | 16.84 | 4,105 | -0.07(-0.44%) |
Oct 19, 2022 | 16.90 | 16.91 | 16.90 | 16.91 | 575 | -0.15(-0.88%) |
Oct 18, 2022 | 17.09 | 17.09 | 17.06 | 17.06 | 743 | +0.22(+1.29%) |
Oct 17, 2022 | 16.98 | 16.98 | 16.84 | 16.84 | 1,784 | +0.24(+1.43%) |
Oct 14, 2022 | 16.87 | 16.87 | 16.60 | 16.61 | 1,575 | -0.25(-1.50%) |
Oct 13, 2022 | 16.32 | 16.89 | 16.32 | 16.86 | 1,825 | +0.16(+0.97%) |
Oct 12, 2022 | 16.58 | 16.76 | 16.50 | 16.70 | 1,361 | -0.01(-0.08%) |
Oct 11, 2022 | 16.19 | 16.77 | 16.19 | 16.71 | 1,384 | +0.44(+2.72%) |
Oct 10, 2022 | 16.64 | 16.64 | 16.27 | 16.27 | 951 | -0.28(-1.69%) |
Oct 07, 2022 | 16.61 | 16.71 | 16.50 | 16.55 | 2,707 | -0.27(-1.60%) |
Oct 06, 2022 | 17.10 | 17.10 | 16.79 | 16.82 | 3,269 | -0.33(-1.90%) |
Oct 05, 2022 | 17.08 | 17.15 | 16.85 | 17.15 | 1,545 | -0.44(-2.50%) |
Oct 04, 2022 | 17.34 | 17.59 | 17.34 | 17.59 | 1,952 | +0.96(+5.75%) |
Oct 03, 2022 | 16.45 | 16.70 | 16.19 | 16.63 | 2,746 | +0.24(+1.47%) |
Sep 30, 2022 | 16.43 | 16.60 | 16.39 | 16.39 | 11,360 | +0.05(+0.29%) |
Sep 29, 2022 | 17.20 | 17.20 | 16.20 | 16.34 | 9,950 | -0.84(-4.90%) |
Sep 28, 2022 | 16.76 | 17.24 | 16.76 | 17.18 | 5,905 | +0.37(+2.22%) |
Sep 27, 2022 | 17.21 | 17.21 | 16.76 | 16.81 | 5,094 | -0.13(-0.74%) |
Sep 26, 2022 | 17.89 | 17.89 | 16.91 | 16.94 | 12,308 | -1.38(-7.54%) |
Sep 23, 2022 | 18.92 | 18.92 | 18.17 | 18.32 | 12,797 | -0.56(-2.95%) |
Sep 22, 2022 | 19.02 | 19.02 | 18.87 | 18.87 | 5,832 | -0.56(-2.90%) |
Sep 21, 2022 | 19.51 | 19.67 | 19.44 | 19.44 | 13,604 | -0.11(-0.55%) |
Sep 20, 2022 | 19.60 | 19.66 | 19.49 | 19.55 | 3,300 | -0.22(-1.12%) |
Sep 19, 2022 | 19.68 | 19.82 | 19.68 | 19.77 | 4,017 | +0.02(+0.11%) |
Sep 16, 2022 | 19.56 | 19.75 | 19.56 | 19.75 | 3,821 | -0.05(-0.26%) |
Sep 15, 2022 | 19.97 | 19.97 | 19.80 | 19.80 | 5,404 | -0.25(-1.26%) |
Sep 14, 2022 | 20.04 | 20.05 | 19.99 | 20.05 | 3,635 | +0.11(+0.53%) |
Sep 13, 2022 | 20.28 | 20.28 | 19.93 | 19.94 | 4,303 | -0.51(-2.50%) |
Sep 12, 2022 | 20.48 | 20.54 | 20.41 | 20.46 | 10,104 | +0.08(+0.37%) |
Sep 09, 2022 | 20.29 | 20.38 | 20.27 | 20.38 | 8,131 | +0.27(+1.35%) |
Sep 08, 2022 | 19.92 | 20.12 | 19.92 | 20.11 | 3,060 | -0.00(-0.01%) |
Sep 07, 2022 | 19.92 | 20.11 | 19.83 | 20.11 | 6,807 | +0.24(+1.20%) |
Sep 06, 2022 | 19.84 | 19.89 | 19.84 | 19.87 | 3,137 | -0.10(-0.50%) |
Sep 02, 2022 | 20.15 | 20.20 | 19.97 | 19.97 | 4,280 | -0.02(-0.10%) |
Sep 01, 2022 | 20.29 | 20.30 | 19.88 | 19.99 | 9,926 | -0.41(-2.02%) |
Aug 31, 2022 | 20.54 | 20.55 | 20.40 | 20.40 | 2,025 | -0.01(-0.04%) |
Aug 30, 2022 | 20.71 | 20.71 | 20.41 | 20.41 | 7,428 | -0.38(-1.83%) |
Aug 29, 2022 | 20.90 | 20.90 | 20.73 | 20.79 | 2,123 | -0.11(-0.52%) |
Aug 26, 2022 | 21.30 | 21.30 | 20.89 | 20.90 | 6,775 | -0.26(-1.23%) |
Aug 25, 2022 | 21.06 | 21.19 | 21.06 | 21.16 | 9,339 | +0.14(+0.67%) |
Aug 24, 2022 | 21.02 | 21.02 | 20.98 | 21.02 | 14,331 | +0.09(+0.44%) |
Aug 23, 2022 | 20.83 | 20.93 | 20.83 | 20.93 | 2,781 | +0.20(+0.99%) |
Aug 22, 2022 | 20.91 | 20.91 | 20.70 | 20.72 | 10,175 | -0.42(-1.99%) |
Aug 19, 2022 | 21.33 | 21.37 | 21.14 | 21.14 | 7,191 | -0.27(-1.28%) |
Aug 18, 2022 | 21.37 | 21.52 | 21.37 | 21.42 | 5,313 | +0.05(+0.22%) |
Aug 17, 2022 | 21.70 | 21.70 | 21.33 | 21.37 | 16,362 | -0.33(-1.52%) |
Aug 16, 2022 | 21.70 | 21.75 | 21.60 | 21.70 | 19,541 | +0.04(+0.18%) |
Aug 15, 2022 | 21.68 | 21.69 | 21.56 | 21.66 | 8,589 | +0.00(+0.00%) |
Aug 12, 2022 | 21.42 | 21.68 | 21.42 | 21.66 | 19,197 | +0.14(+0.63%) |
Aug 11, 2022 | 21.70 | 21.70 | 21.52 | 21.52 | 10,491 | +0.02(+0.09%) |
Aug 10, 2022 | 21.66 | 21.66 | 21.50 | 21.50 | 28,072 | +0.14(+0.68%) |
Aug 09, 2022 | 21.47 | 21.47 | 21.24 | 21.36 | 14,848 | -0.03(-0.14%) |
Aug 08, 2022 | 21.40 | 21.52 | 21.39 | 21.39 | 15,226 | +0.17(+0.80%) |
Aug 05, 2022 | 21.20 | 21.24 | 21.10 | 21.22 | 12,702 | +0.02(+0.09%) |
Aug 04, 2022 | 21.41 | 21.41 | 21.20 | 21.20 | 8,780 | -0.24(-1.12%) |
Aug 03, 2022 | 21.35 | 21.50 | 21.35 | 21.44 | 4,120 | +0.09(+0.42%) |
Aug 02, 2022 | 21.77 | 21.77 | 21.35 | 21.35 | 14,463 | -0.36(-1.66%) |
Aug 01, 2022 | 21.76 | 21.86 | 21.59 | 21.71 | 43,852 | +0.03(+0.14%) |
Jul 29, 2022 | 21.78 | 21.80 | 21.64 | 21.68 | 13,280 | +0.11(+0.51%) |
Jul 28, 2022 | 21.16 | 21.57 | 21.16 | 21.57 | 11,787 | +0.52(+2.46%) |
Jul 27, 2022 | 20.75 | 21.06 | 20.75 | 21.05 | 7,173 | +0.45(+2.17%) |
Jul 26, 2022 | 20.64 | 20.64 | 20.52 | 20.61 | 6,461 | +0.06(+0.29%) |
Jul 25, 2022 | 20.59 | 20.59 | 20.47 | 20.55 | 18,639 | +0.08(+0.39%) |
Jul 22, 2022 | 20.60 | 20.60 | 20.40 | 20.47 | 5,439 | -0.07(-0.36%) |
Jul 21, 2022 | 20.48 | 20.54 | 20.26 | 20.54 | 8,044 | +0.21(+1.05%) |
Jul 20, 2022 | 20.25 | 20.37 | 20.24 | 20.33 | 9,606 | +0.12(+0.60%) |
Jul 19, 2022 | 21.80 | 21.80 | 19.98 | 20.21 | 19,673 | +0.48(+2.41%) |
Jul 18, 2022 | 20.10 | 20.10 | 19.66 | 19.73 | 7,929 | -0.09(-0.44%) |
Jul 15, 2022 | 19.54 | 19.82 | 19.50 | 19.82 | 7,564 | +0.28(+1.43%) |
Jul 14, 2022 | 19.58 | 19.58 | 19.42 | 19.54 | 13,672 | -0.29(-1.47%) |
Jul 13, 2022 | 19.81 | 19.85 | 19.62 | 19.83 | 7,222 | +0.07(+0.33%) |
Jul 12, 2022 | 19.85 | 19.90 | 19.69 | 19.76 | 14,031 | +0.08(+0.40%) |
Jul 11, 2022 | 19.64 | 19.81 | 19.64 | 19.69 | 13,105 | -0.17(-0.87%) |
Jul 08, 2022 | 19.92 | 19.92 | 19.66 | 19.86 | 7,971 | +0.08(+0.43%) |
Jul 07, 2022 | 19.80 | 19.86 | 19.69 | 19.77 | 14,510 | +0.22(+1.14%) |
Jul 06, 2022 | 19.86 | 19.86 | 19.47 | 19.55 | 24,231 | -0.24(-1.21%) |
Jul 05, 2022 | 19.80 | 19.80 | 19.40 | 19.79 | 15,260 | +0.09(+0.44%) |
Jul 01, 2022 | 19.33 | 19.75 | 19.33 | 19.70 | 4,538 | +0.43(+2.25%) |
Jun 30, 2022 | 19.19 | 19.42 | 19.08 | 19.27 | 7,170 | -0.03(-0.15%) |
Jun 29, 2022 | 19.50 | 19.50 | 19.28 | 19.30 | 5,618 | -0.18(-0.90%) |
Jun 28, 2022 | 19.77 | 19.85 | 19.48 | 19.48 | 3,585 | -0.14(-0.74%) |
Jun 27, 2022 | 19.65 | 19.78 | 19.55 | 19.62 | 16,559 | -0.01(-0.05%) |
Jun 24, 2022 | 19.29 | 19.63 | 19.27 | 19.63 | 5,653 | +0.02(+0.12%) |
Jun 23, 2022 | 19.43 | 19.63 | 19.43 | 19.61 | 4,220 | +0.20(+1.04%) |
Jun 22, 2022 | 19.34 | 19.43 | 19.31 | 19.41 | 1,791 | +0.05(+0.24%) |
Jun 21, 2022 | 19.46 | 19.51 | 19.32 | 19.36 | 5,285 | +0.41(+2.17%) |
Jun 17, 2022 | 18.86 | 18.96 | 18.61 | 18.95 | 2,955 | +0.41(+2.20%) |
Jun 16, 2022 | 19.38 | 19.38 | 18.54 | 18.54 | 2,856 | -0.98(-5.02%) |
Jun 15, 2022 | 19.72 | 19.72 | 19.27 | 19.52 | 1,987 | +0.05(+0.23%) |
Jun 14, 2022 | 19.64 | 19.73 | 19.47 | 19.47 | 7,272 | -0.22(-1.10%) |
Jun 13, 2022 | 20.91 | 20.91 | 19.64 | 19.69 | 7,935 | -1.45(-6.87%) |
Jun 10, 2022 | 21.03 | 21.20 | 20.98 | 21.14 | 1,043 | -0.32(-1.50%) |
Jun 09, 2022 | 21.69 | 21.70 | 21.46 | 21.46 | 1,956 | -0.21(-0.95%) |
Jun 08, 2022 | 22.06 | 22.06 | 21.66 | 21.67 | 6,419 | -0.29(-1.32%) |
Jun 07, 2022 | 21.77 | 21.96 | 21.75 | 21.96 | 8,109 | +0.18(+0.83%) |
Jun 06, 2022 | 21.91 | 21.91 | 21.78 | 21.78 | 2,761 | +0.00(+0.02%) |
Jun 03, 2022 | 21.76 | 21.85 | 21.75 | 21.78 | 2,291 | -0.21(-0.94%) |
Jun 02, 2022 | 21.93 | 21.98 | 21.93 | 21.98 | 760 | +0.12(+0.55%) |