Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.88 | 19.88 | 19.66 | 19.67 | 29,418 | -0.11(-0.57%) |
May 05, 2023 | 19.42 | 19.79 | 19.42 | 19.78 | 29,503 | +0.37(+1.92%) |
May 04, 2023 | 19.64 | 19.68 | 19.35 | 19.41 | 49,006 | -0.24(-1.23%) |
May 03, 2023 | 19.75 | 19.90 | 19.64 | 19.65 | 29,953 | -0.13(-0.66%) |
May 02, 2023 | 19.91 | 19.93 | 19.70 | 19.78 | 49,882 | -0.24(-1.21%) |
May 01, 2023 | 20.10 | 20.17 | 19.91 | 20.03 | 29,663 | -0.08(-0.42%) |
Apr 28, 2023 | 19.97 | 20.18 | 19.92 | 20.11 | 84,223 | +0.20(+0.98%) |
Apr 27, 2023 | 19.83 | 20.19 | 19.76 | 19.91 | 59,738 | +0.30(+1.52%) |
Apr 26, 2023 | 19.67 | 19.74 | 19.60 | 19.62 | 10,052 | -0.03(-0.14%) |
Apr 25, 2023 | 19.89 | 19.89 | 19.60 | 19.64 | 14,940 | -0.15(-0.75%) |
Apr 24, 2023 | 19.71 | 19.85 | 19.71 | 19.79 | 17,490 | +0.06(+0.28%) |
Apr 21, 2023 | 19.68 | 19.86 | 19.64 | 19.74 | 25,065 | +0.05(+0.24%) |
Apr 20, 2023 | 19.63 | 19.76 | 19.53 | 19.69 | 27,090 | -0.11(-0.57%) |
Apr 19, 2023 | 19.64 | 19.80 | 19.50 | 19.80 | 8,423 | +0.12(+0.62%) |
Apr 18, 2023 | 19.77 | 19.77 | 19.52 | 19.68 | 16,725 | -0.08(-0.42%) |
Apr 17, 2023 | 19.88 | 19.89 | 19.69 | 19.77 | 15,275 | -0.12(-0.61%) |
Apr 14, 2023 | 19.60 | 19.89 | 19.50 | 19.89 | 21,065 | +0.23(+1.19%) |
Apr 13, 2023 | 19.49 | 19.65 | 19.40 | 19.65 | 8,618 | +0.18(+0.91%) |
Apr 12, 2023 | 19.41 | 19.51 | 19.26 | 19.48 | 25,431 | +0.07(+0.34%) |
Apr 11, 2023 | 19.28 | 19.42 | 19.28 | 19.41 | 13,519 | +0.13(+0.68%) |
Apr 10, 2023 | 19.19 | 19.32 | 19.14 | 19.28 | 15,184 | +0.07(+0.34%) |
Apr 06, 2023 | 19.10 | 19.35 | 19.00 | 19.21 | 31,645 | +0.11(+0.59%) |
Apr 05, 2023 | 18.99 | 19.26 | 18.99 | 19.10 | 41,654 | +0.07(+0.39%) |
Apr 04, 2023 | 19.22 | 19.29 | 19.03 | 19.03 | 50,527 | -0.21(-1.12%) |
Apr 03, 2023 | 19.13 | 19.34 | 19.11 | 19.24 | 68,782 | +0.38(+2.03%) |
Mar 31, 2023 | 19.31 | 19.64 | 18.82 | 18.86 | 219,448 | -0.54(-2.79%) |
Mar 30, 2023 | 19.38 | 19.40 | 19.15 | 19.40 | 35,771 | +0.24(+1.25%) |
Mar 29, 2023 | 19.12 | 19.32 | 19.11 | 19.16 | 63,117 | +0.19(+1.01%) |
Mar 28, 2023 | 18.85 | 19.04 | 18.85 | 18.97 | 13,922 | +0.12(+0.63%) |
Mar 27, 2023 | 18.71 | 18.96 | 18.71 | 18.85 | 43,946 | +0.27(+1.48%) |
Mar 24, 2023 | 18.66 | 18.70 | 18.27 | 18.58 | 43,343 | +0.09(+0.50%) |
Mar 23, 2023 | 19.06 | 19.88 | 18.39 | 18.48 | 40,766 | -0.74(-3.86%) |
Mar 22, 2023 | 19.13 | 19.35 | 19.13 | 19.23 | 15,581 | +0.09(+0.48%) |
Mar 21, 2023 | 19.34 | 19.55 | 19.11 | 19.13 | 21,730 | -0.12(-0.62%) |
Mar 20, 2023 | 19.12 | 19.30 | 18.94 | 19.25 | 63,833 | +0.27(+1.40%) |
Mar 17, 2023 | 19.82 | 19.82 | 18.91 | 18.99 | 85,410 | -0.38(-1.98%) |
Mar 16, 2023 | 18.48 | 19.56 | 18.48 | 19.37 | 56,839 | +0.84(+4.54%) |
Mar 15, 2023 | 19.04 | 19.04 | 18.45 | 18.53 | 58,021 | -0.38(-1.98%) |
Mar 14, 2023 | 19.57 | 20.11 | 18.90 | 18.91 | 61,795 | -0.49(-2.55%) |
Mar 13, 2023 | 19.58 | 19.63 | 18.90 | 19.40 | 77,147 | -0.35(-1.76%) |
Mar 10, 2023 | 19.93 | 20.15 | 19.67 | 19.75 | 88,345 | -0.22(-1.10%) |
Mar 09, 2023 | 20.67 | 20.73 | 19.88 | 19.97 | 113,854 | -0.66(-3.19%) |
Mar 08, 2023 | 20.48 | 20.70 | 20.48 | 20.63 | 31,638 | +0.08(+0.40%) |
Mar 07, 2023 | 20.54 | 20.63 | 20.36 | 20.54 | 37,504 | -0.05(-0.27%) |
Mar 06, 2023 | 20.53 | 20.67 | 20.45 | 20.60 | 81,437 | +0.09(+0.43%) |
Mar 03, 2023 | 20.34 | 20.61 | 20.34 | 20.51 | 45,579 | +0.17(+0.82%) |
Mar 02, 2023 | 20.36 | 20.39 | 20.22 | 20.34 | 61,614 | -0.07(-0.36%) |
Mar 01, 2023 | 20.53 | 20.58 | 20.34 | 20.42 | 45,075 | -0.15(-0.71%) |
Feb 28, 2023 | 20.33 | 20.57 | 20.28 | 20.56 | 79,712 | +0.16(+0.76%) |
Feb 27, 2023 | 20.27 | 20.41 | 20.24 | 20.41 | 46,998 | +0.05(+0.22%) |
Feb 24, 2023 | 20.10 | 20.37 | 20.10 | 20.36 | 21,944 | +0.07(+0.36%) |
Feb 23, 2023 | 20.19 | 20.45 | 20.16 | 20.29 | 39,324 | +0.06(+0.32%) |
Feb 22, 2023 | 20.08 | 20.22 | 20.08 | 20.22 | 50,887 | +0.08(+0.42%) |
Feb 21, 2023 | 20.34 | 20.47 | 20.10 | 20.14 | 45,789 | -0.22(-1.08%) |
Feb 17, 2023 | 20.27 | 20.43 | 20.27 | 20.36 | 31,607 | +0.09(+0.45%) |
Feb 16, 2023 | 20.41 | 20.49 | 20.27 | 20.27 | 25,975 | -0.16(-0.76%) |
Feb 15, 2023 | 20.30 | 20.47 | 20.27 | 20.42 | 55,189 | +0.12(+0.59%) |
Feb 14, 2023 | 20.29 | 20.36 | 20.29 | 20.31 | 23,825 | +0.02(+0.09%) |
Feb 13, 2023 | 20.31 | 20.41 | 20.28 | 20.29 | 75,728 | +0.05(+0.27%) |
Feb 10, 2023 | 20.31 | 20.48 | 20.13 | 20.23 | 77,128 | -0.07(-0.36%) |
Feb 09, 2023 | 20.41 | 20.60 | 20.30 | 20.31 | 30,641 | -0.04(-0.18%) |
Feb 08, 2023 | 20.39 | 20.52 | 20.31 | 20.34 | 23,581 | +0.04(+0.18%) |
Feb 07, 2023 | 20.31 | 20.41 | 20.17 | 20.31 | 22,485 | -0.04(-0.18%) |
Feb 06, 2023 | 20.52 | 20.65 | 20.22 | 20.34 | 21,860 | -0.17(-0.85%) |
Feb 03, 2023 | 20.62 | 20.62 | 20.43 | 20.52 | 20,743 | -0.15(-0.71%) |
Feb 02, 2023 | 20.60 | 20.83 | 20.59 | 20.66 | 31,368 | +0.03(+0.13%) |
Feb 01, 2023 | 20.53 | 20.64 | 20.53 | 20.64 | 19,350 | +0.14(+0.67%) |
Jan 31, 2023 | 20.36 | 20.58 | 20.35 | 20.50 | 67,225 | +0.15(+0.72%) |
Jan 30, 2023 | 20.24 | 20.38 | 20.19 | 20.35 | 51,516 | +0.11(+0.54%) |
Jan 27, 2023 | 20.34 | 20.36 | 20.24 | 20.24 | 48,326 | -0.09(-0.45%) |
Jan 26, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 25,042 | +0.00(+0.00%) |
Jan 25, 2023 | 20.22 | 20.36 | 20.22 | 20.33 | 30,347 | +0.10(+0.50%) |
Jan 24, 2023 | 20.21 | 20.37 | 20.10 | 20.23 | 31,659 | +0.08(+0.41%) |
Jan 23, 2023 | 19.96 | 20.20 | 19.96 | 20.15 | 76,405 | +0.09(+0.46%) |
Jan 20, 2023 | 19.94 | 20.06 | 19.84 | 20.06 | 30,591 | +0.15(+0.74%) |
Jan 19, 2023 | 19.77 | 19.97 | 19.65 | 19.91 | 42,456 | +0.13(+0.65%) |
Jan 18, 2023 | 19.67 | 19.86 | 19.67 | 19.78 | 47,877 | +0.16(+0.79%) |
Jan 17, 2023 | 19.56 | 19.67 | 19.54 | 19.63 | 19,034 | +0.13(+0.68%) |
Jan 13, 2023 | 19.32 | 19.69 | 19.32 | 19.50 | 42,413 | -0.01(-0.05%) |
Jan 12, 2023 | 19.38 | 19.54 | 19.30 | 19.51 | 54,198 | +0.17(+0.88%) |
Jan 11, 2023 | 19.29 | 19.39 | 19.24 | 19.34 | 35,855 | +0.12(+0.62%) |
Jan 10, 2023 | 19.11 | 19.26 | 18.88 | 19.22 | 54,480 | +0.12(+0.62%) |
Jan 09, 2023 | 19.24 | 19.24 | 19.06 | 19.10 | 28,340 | -0.06(-0.33%) |
Jan 06, 2023 | 19.03 | 19.20 | 18.96 | 19.16 | 36,256 | +0.27(+1.45%) |
Jan 05, 2023 | 18.83 | 18.94 | 18.76 | 18.89 | 17,075 | +0.04(+0.19%) |
Jan 04, 2023 | 18.75 | 18.91 | 18.67 | 18.85 | 91,781 | +0.27(+1.43%) |
Jan 03, 2023 | 18.37 | 18.72 | 18.37 | 18.59 | 42,507 | +0.38(+2.11%) |
Dec 30, 2022 | 18.46 | 18.49 | 18.20 | 18.20 | 143,181 | -0.27(-1.49%) |
Dec 29, 2022 | 18.34 | 18.62 | 18.34 | 18.48 | 94,104 | -0.01(-0.07%) |
Dec 28, 2022 | 18.48 | 18.69 | 18.36 | 18.49 | 54,058 | -0.08(-0.43%) |
Dec 27, 2022 | 18.58 | 18.61 | 18.38 | 18.57 | 24,145 | +0.01(+0.05%) |
Dec 23, 2022 | 18.50 | 18.60 | 18.41 | 18.56 | 26,200 | +0.15(+0.83%) |
Dec 22, 2022 | 18.63 | 18.73 | 18.31 | 18.41 | 110,774 | -0.18(-0.97%) |
Dec 21, 2022 | 18.64 | 18.78 | 18.59 | 18.59 | 47,893 | -0.03(-0.15%) |
Dec 20, 2022 | 18.60 | 18.74 | 18.48 | 18.61 | 25,231 | +0.04(+0.19%) |
Dec 19, 2022 | 18.64 | 18.78 | 18.48 | 18.58 | 21,057 | -0.08(-0.43%) |
Dec 16, 2022 | 18.44 | 18.66 | 18.30 | 18.66 | 54,309 | +0.19(+1.02%) |
Dec 15, 2022 | 18.61 | 18.61 | 18.47 | 18.47 | 39,366 | -0.15(-0.82%) |
Dec 14, 2022 | 18.75 | 18.76 | 18.60 | 18.62 | 22,150 | -0.08(-0.43%) |
Dec 13, 2022 | 18.52 | 18.71 | 18.52 | 18.70 | 36,171 | +0.40(+2.21%) |
Dec 12, 2022 | 18.34 | 18.50 | 18.21 | 18.30 | 42,211 | -0.10(-0.54%) |
Dec 09, 2022 | 18.69 | 18.75 | 18.36 | 18.40 | 50,108 | -0.42(-2.24%) |
Dec 08, 2022 | 18.80 | 18.96 | 18.76 | 18.82 | 20,383 | +0.07(+0.38%) |
Dec 07, 2022 | 18.93 | 19.00 | 18.73 | 18.75 | 100,880 | -0.18(-0.95%) |
Dec 06, 2022 | 19.10 | 19.10 | 18.61 | 18.93 | 39,321 | -0.09(-0.47%) |
Dec 05, 2022 | 19.29 | 19.29 | 18.98 | 19.02 | 31,799 | -0.20(-1.03%) |
Dec 02, 2022 | 19.13 | 19.29 | 19.03 | 19.21 | 12,303 | +0.06(+0.33%) |
Dec 01, 2022 | 19.26 | 19.40 | 19.11 | 19.15 | 35,697 | -0.21(-1.07%) |
Nov 30, 2022 | 18.92 | 19.41 | 18.74 | 19.36 | 129,644 | +0.50(+2.64%) |
Nov 29, 2022 | 18.99 | 18.99 | 18.86 | 18.86 | 47,632 | -0.07(-0.36%) |
Nov 28, 2022 | 19.11 | 19.11 | 18.89 | 18.93 | 23,986 | -0.11(-0.59%) |
Nov 25, 2022 | 19.06 | 19.11 | 18.87 | 19.04 | 16,379 | +0.02(+0.12%) |
Nov 23, 2022 | 18.99 | 19.10 | 18.79 | 19.02 | 57,828 | +0.04(+0.24%) |
Nov 22, 2022 | 18.95 | 18.99 | 18.88 | 18.97 | 35,814 | +0.13(+0.71%) |
Nov 21, 2022 | 18.98 | 18.98 | 18.75 | 18.84 | 57,092 | -0.01(-0.05%) |
Nov 18, 2022 | 18.61 | 18.89 | 18.60 | 18.85 | 35,895 | +0.23(+1.25%) |
Nov 17, 2022 | 19.02 | 19.02 | 18.43 | 18.61 | 78,137 | -0.45(-2.35%) |
Nov 16, 2022 | 19.07 | 19.15 | 18.86 | 19.06 | 82,672 | +0.06(+0.33%) |
Nov 15, 2022 | 18.78 | 19.37 | 18.78 | 19.00 | 56,606 | +0.39(+2.07%) |
Nov 14, 2022 | 19.03 | 19.03 | 18.61 | 18.61 | 33,710 | -0.41(-2.17%) |
Nov 11, 2022 | 19.03 | 19.04 | 18.82 | 19.03 | 30,342 | +0.14(+0.76%) |
Nov 10, 2022 | 18.69 | 18.97 | 18.61 | 18.88 | 92,071 | +0.53(+2.86%) |
Nov 09, 2022 | 18.51 | 18.52 | 18.31 | 18.36 | 48,775 | -0.17(-0.90%) |
Nov 08, 2022 | 18.28 | 18.71 | 18.26 | 18.52 | 85,784 | +0.36(+1.98%) |
Nov 07, 2022 | 17.94 | 18.21 | 17.90 | 18.17 | 107,587 | +0.38(+2.12%) |
Nov 04, 2022 | 17.58 | 17.98 | 17.58 | 17.79 | 64,567 | +0.22(+1.23%) |
Nov 03, 2022 | 17.67 | 17.73 | 17.40 | 17.57 | 69,014 | -0.14(-0.81%) |
Nov 02, 2022 | 17.51 | 17.87 | 17.41 | 17.72 | 66,585 | +0.27(+1.54%) |
Nov 01, 2022 | 17.63 | 17.65 | 17.40 | 17.45 | 62,841 | -0.13(-0.77%) |
Oct 31, 2022 | 17.42 | 17.70 | 17.42 | 17.58 | 83,240 | +0.16(+0.93%) |
Oct 28, 2022 | 17.05 | 17.42 | 17.05 | 17.42 | 65,852 | +0.20(+1.15%) |
Oct 27, 2022 | 17.21 | 17.56 | 17.11 | 17.22 | 110,391 | +0.14(+0.84%) |
Oct 26, 2022 | 16.63 | 17.28 | 16.63 | 17.08 | 88,796 | +0.27(+1.60%) |
Oct 25, 2022 | 16.28 | 16.94 | 16.28 | 16.81 | 121,114 | +0.57(+3.54%) |
Oct 24, 2022 | 16.15 | 16.47 | 16.15 | 16.24 | 193,718 | +0.18(+1.12%) |
Oct 21, 2022 | 16.08 | 16.17 | 15.75 | 16.06 | 98,778 | -0.08(-0.50%) |
Oct 20, 2022 | 16.35 | 16.49 | 15.99 | 16.14 | 134,066 | -0.18(-1.13%) |
Oct 19, 2022 | 16.66 | 16.69 | 16.18 | 16.32 | 211,487 | -0.36(-2.18%) |
Oct 18, 2022 | 16.87 | 17.00 | 16.51 | 16.69 | 122,063 | -0.07(-0.43%) |
Oct 17, 2022 | 16.84 | 17.08 | 16.74 | 16.76 | 47,589 | -0.13(-0.80%) |
Oct 14, 2022 | 17.31 | 17.34 | 16.77 | 16.89 | 74,851 | -0.28(-1.62%) |
Oct 13, 2022 | 17.30 | 17.40 | 17.11 | 17.17 | 66,341 | -0.26(-1.49%) |
Oct 12, 2022 | 17.49 | 17.52 | 17.37 | 17.43 | 48,800 | -0.19(-1.07%) |
Oct 11, 2022 | 17.27 | 17.64 | 17.27 | 17.62 | 50,455 | +0.21(+1.18%) |
Oct 10, 2022 | 17.99 | 17.99 | 17.17 | 17.41 | 85,365 | -0.58(-3.24%) |
Oct 07, 2022 | 18.01 | 18.01 | 17.53 | 17.99 | 40,326 | -0.06(-0.32%) |
Oct 06, 2022 | 18.27 | 18.30 | 17.98 | 18.05 | 36,231 | -0.16(-0.86%) |
Oct 05, 2022 | 18.56 | 18.63 | 18.08 | 18.21 | 25,968 | -0.50(-2.68%) |
Oct 04, 2022 | 18.56 | 18.93 | 18.56 | 18.71 | 60,706 | +0.30(+1.61%) |
Oct 03, 2022 | 18.41 | 18.64 | 18.21 | 18.42 | 55,388 | -0.06(-0.34%) |
Sep 30, 2022 | 18.13 | 18.64 | 17.93 | 18.48 | 140,180 | +0.20(+1.08%) |
Sep 29, 2022 | 18.40 | 18.40 | 18.08 | 18.28 | 42,603 | -0.08(-0.41%) |
Sep 28, 2022 | 18.03 | 18.37 | 18.03 | 18.36 | 53,835 | +0.26(+1.46%) |
Sep 27, 2022 | 18.79 | 18.91 | 17.96 | 18.09 | 56,243 | -0.69(-3.70%) |
Sep 26, 2022 | 19.03 | 19.18 | 18.60 | 18.79 | 49,788 | -0.40(-2.06%) |
Sep 23, 2022 | 19.40 | 19.40 | 18.92 | 19.18 | 80,616 | -0.21(-1.09%) |
Sep 22, 2022 | 19.50 | 19.56 | 19.22 | 19.39 | 56,010 | -0.01(-0.05%) |
Sep 21, 2022 | 19.53 | 19.66 | 19.40 | 19.40 | 21,015 | -0.11(-0.59%) |
Sep 20, 2022 | 19.61 | 19.76 | 19.31 | 19.52 | 64,111 | -0.18(-0.94%) |
Sep 19, 2022 | 19.63 | 19.77 | 19.44 | 19.70 | 68,831 | +0.11(+0.54%) |
Sep 16, 2022 | 19.44 | 19.60 | 19.26 | 19.60 | 77,859 | +0.05(+0.27%) |
Sep 15, 2022 | 19.59 | 19.66 | 19.53 | 19.54 | 34,279 | -0.07(-0.36%) |
Sep 14, 2022 | 19.79 | 19.79 | 19.61 | 19.61 | 20,336 | -0.11(-0.58%) |
Sep 13, 2022 | 19.61 | 19.91 | 19.59 | 19.73 | 57,642 | -0.06(-0.31%) |
Sep 12, 2022 | 19.80 | 20.04 | 19.73 | 19.79 | 50,074 | +0.05(+0.27%) |
Sep 09, 2022 | 19.99 | 19.99 | 19.63 | 19.74 | 80,467 | -0.05(-0.27%) |
Sep 08, 2022 | 19.51 | 20.01 | 19.48 | 19.79 | 93,089 | +0.33(+1.72%) |
Sep 07, 2022 | 19.35 | 19.59 | 19.30 | 19.46 | 141,864 | +0.11(+0.55%) |
Sep 06, 2022 | 19.36 | 19.69 | 19.35 | 19.35 | 24,763 | -0.04(-0.20%) |
Sep 02, 2022 | 19.48 | 19.48 | 19.35 | 19.39 | 24,578 | -0.07(-0.34%) |
Sep 01, 2022 | 19.35 | 19.46 | 19.25 | 19.46 | 37,674 | -0.10(-0.49%) |
Aug 31, 2022 | 19.54 | 19.59 | 19.37 | 19.55 | 43,908 | +0.08(+0.41%) |
Aug 30, 2022 | 19.77 | 19.77 | 19.46 | 19.47 | 19,812 | -0.26(-1.34%) |
Aug 29, 2022 | 19.39 | 19.75 | 19.35 | 19.74 | 36,643 | +0.34(+1.77%) |
Aug 26, 2022 | 19.35 | 19.44 | 19.26 | 19.39 | 86,381 | +0.04(+0.23%) |
Aug 25, 2022 | 19.37 | 19.61 | 19.31 | 19.35 | 45,866 | -0.04(-0.23%) |
Aug 24, 2022 | 19.44 | 19.51 | 19.26 | 19.39 | 49,214 | -0.03(-0.14%) |
Aug 23, 2022 | 19.43 | 19.62 | 19.28 | 19.42 | 57,887 | -0.05(-0.27%) |
Aug 22, 2022 | 19.54 | 19.55 | 19.44 | 19.47 | 23,116 | -0.11(-0.54%) |
Aug 19, 2022 | 19.61 | 19.64 | 19.39 | 19.58 | 41,142 | +0.00(+0.00%) |
Aug 18, 2022 | 19.69 | 19.79 | 19.58 | 19.58 | 60,363 | -0.09(-0.45%) |
Aug 17, 2022 | 19.76 | 19.81 | 19.53 | 19.67 | 44,657 | -0.12(-0.62%) |
Aug 16, 2022 | 19.87 | 19.92 | 19.76 | 19.79 | 46,587 | -0.07(-0.33%) |
Aug 15, 2022 | 19.92 | 20.06 | 19.83 | 19.86 | 58,715 | -0.02(-0.11%) |
Aug 12, 2022 | 19.93 | 19.93 | 19.84 | 19.88 | 37,640 | +0.11(+0.58%) |
Aug 11, 2022 | 20.01 | 20.01 | 19.76 | 19.76 | 30,469 | -0.12(-0.62%) |
Aug 10, 2022 | 20.07 | 20.07 | 19.82 | 19.89 | 51,578 | -0.04(-0.22%) |
Aug 09, 2022 | 20.08 | 20.08 | 19.70 | 19.93 | 24,093 | -0.02(-0.09%) |
Aug 08, 2022 | 19.95 | 20.05 | 19.76 | 19.95 | 27,448 | +0.18(+0.93%) |
Aug 05, 2022 | 19.95 | 19.95 | 19.68 | 19.76 | 33,765 | -0.19(-0.97%) |
Aug 04, 2022 | 20.10 | 20.10 | 19.78 | 19.96 | 63,735 | -0.09(-0.44%) |
Aug 03, 2022 | 20.06 | 20.15 | 20.00 | 20.05 | 34,302 | -0.12(-0.61%) |
Aug 02, 2022 | 20.31 | 20.31 | 19.84 | 20.17 | 60,096 | +0.08(+0.42%) |
Aug 01, 2022 | 19.89 | 20.23 | 19.84 | 20.09 | 53,156 | +0.19(+0.95%) |
Jul 29, 2022 | 19.43 | 19.99 | 19.41 | 19.90 | 63,930 | +0.55(+2.82%) |
Jul 28, 2022 | 19.22 | 19.41 | 19.16 | 19.35 | 39,407 | +0.15(+0.78%) |
Jul 27, 2022 | 19.17 | 19.29 | 19.10 | 19.20 | 18,452 | +0.08(+0.41%) |
Jul 26, 2022 | 19.32 | 19.32 | 19.01 | 19.12 | 13,849 | -0.09(-0.46%) |
Jul 25, 2022 | 19.14 | 19.21 | 19.11 | 19.21 | 17,602 | +0.13(+0.69%) |
Jul 22, 2022 | 19.00 | 19.10 | 19.00 | 19.08 | 14,135 | +0.13(+0.70%) |
Jul 21, 2022 | 19.08 | 19.12 | 18.88 | 18.95 | 34,330 | -0.03(-0.14%) |
Jul 20, 2022 | 18.89 | 19.04 | 18.74 | 18.97 | 24,451 | +0.15(+0.79%) |
Jul 19, 2022 | 18.74 | 18.90 | 18.74 | 18.82 | 8,868 | +0.09(+0.47%) |
Jul 18, 2022 | 18.71 | 19.00 | 18.71 | 18.74 | 34,104 | +0.04(+0.24%) |
Jul 15, 2022 | 18.65 | 18.80 | 18.56 | 18.69 | 20,898 | +0.07(+0.38%) |
Jul 14, 2022 | 18.52 | 18.65 | 18.52 | 18.62 | 24,430 | +0.01(+0.05%) |
Jul 13, 2022 | 18.59 | 18.61 | 18.54 | 18.61 | 30,084 | +0.00(+0.00%) |
Jul 12, 2022 | 18.62 | 18.70 | 18.56 | 18.61 | 28,791 | +0.00(+0.00%) |
Jul 11, 2022 | 18.47 | 18.63 | 18.47 | 18.61 | 17,731 | +0.05(+0.28%) |
Jul 08, 2022 | 18.58 | 18.62 | 18.49 | 18.56 | 21,835 | -0.07(-0.38%) |
Jul 07, 2022 | 18.60 | 18.68 | 18.55 | 18.63 | 64,505 | +0.03(+0.14%) |
Jul 06, 2022 | 18.87 | 18.87 | 18.51 | 18.60 | 41,393 | -0.20(-1.08%) |
Jul 05, 2022 | 19.04 | 19.04 | 18.76 | 18.81 | 34,744 | -0.27(-1.43%) |
Jul 01, 2022 | 18.79 | 19.39 | 18.74 | 19.08 | 149,783 | +0.50(+2.70%) |
Jun 30, 2022 | 18.45 | 18.83 | 18.31 | 18.58 | 181,062 | +0.30(+1.67%) |
Jun 29, 2022 | 18.33 | 18.37 | 18.13 | 18.27 | 81,668 | -0.10(-0.56%) |
Jun 28, 2022 | 18.30 | 18.48 | 18.30 | 18.38 | 56,340 | +0.04(+0.24%) |
Jun 27, 2022 | 18.43 | 18.60 | 18.29 | 18.33 | 38,062 | -0.09(-0.51%) |
Jun 24, 2022 | 18.38 | 18.45 | 18.22 | 18.43 | 60,366 | +0.17(+0.94%) |
Jun 23, 2022 | 18.30 | 18.55 | 18.26 | 18.26 | 54,785 | -0.03(-0.14%) |
Jun 22, 2022 | 18.39 | 18.57 | 18.25 | 18.28 | 34,880 | -0.13(-0.70%) |
Jun 21, 2022 | 18.25 | 18.44 | 18.19 | 18.41 | 105,272 | +0.22(+1.23%) |
Jun 17, 2022 | 18.24 | 18.45 | 17.80 | 18.19 | 90,270 | +0.20(+1.10%) |
Jun 16, 2022 | 18.94 | 18.95 | 17.83 | 17.99 | 141,285 | -1.04(-5.49%) |
Jun 15, 2022 | 19.10 | 19.20 | 18.85 | 19.03 | 39,579 | +0.17(+0.91%) |
Jun 14, 2022 | 19.24 | 19.25 | 18.85 | 18.86 | 32,928 | -0.36(-1.88%) |
Jun 13, 2022 | 19.59 | 19.64 | 19.09 | 19.22 | 76,096 | -0.61(-3.09%) |
Jun 10, 2022 | 19.88 | 19.89 | 19.50 | 19.83 | 33,395 | -0.17(-0.86%) |
Jun 09, 2022 | 20.17 | 20.17 | 19.89 | 20.01 | 24,878 | -0.11(-0.56%) |
Jun 08, 2022 | 20.04 | 20.13 | 19.99 | 20.12 | 22,656 | +0.14(+0.69%) |
Jun 07, 2022 | 20.08 | 20.10 | 19.97 | 19.98 | 20,815 | -0.07(-0.34%) |
Jun 06, 2022 | 20.31 | 20.31 | 19.97 | 20.05 | 41,247 | -0.22(-1.11%) |
Jun 03, 2022 | 20.15 | 20.32 | 20.09 | 20.27 | 16,711 | +0.09(+0.43%) |
Jun 02, 2022 | 20.07 | 20.26 | 20.07 | 20.19 | 38,703 | +0.00(+0.00%) |