Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.05 | 19.09 | 18.98 | 18.98 | 10,745 | -0.02(-0.11%) |
May 05, 2023 | 19.01 | 19.12 | 18.95 | 19.00 | 35,882 | -0.02(-0.11%) |
May 04, 2023 | 19.04 | 19.13 | 19.02 | 19.02 | 2,981 | +0.01(+0.05%) |
May 03, 2023 | 19.19 | 19.19 | 19.00 | 19.01 | 14,950 | -0.30(-1.55%) |
May 02, 2023 | 19.13 | 19.31 | 19.07 | 19.31 | 8,692 | +0.18(+0.94%) |
May 01, 2023 | 19.09 | 19.19 | 19.08 | 19.13 | 7,222 | +0.03(+0.16%) |
Apr 28, 2023 | 19.07 | 19.18 | 19.07 | 19.10 | 3,362 | -0.02(-0.10%) |
Apr 27, 2023 | 19.23 | 19.23 | 19.10 | 19.12 | 8,700 | -0.01(-0.05%) |
Apr 26, 2023 | 19.31 | 19.31 | 19.10 | 19.13 | 17,100 | -0.08(-0.42%) |
Apr 25, 2023 | 19.25 | 19.30 | 19.18 | 19.21 | 16,439 | -0.16(-0.83%) |
Apr 24, 2023 | 19.34 | 19.40 | 19.32 | 19.37 | 4,108 | -0.01(-0.05%) |
Apr 21, 2023 | 19.32 | 19.46 | 19.30 | 19.38 | 20,315 | +0.01(+0.05%) |
Apr 20, 2023 | 19.39 | 19.45 | 19.29 | 19.37 | 9,484 | -0.06(-0.31%) |
Apr 19, 2023 | 19.24 | 19.45 | 19.24 | 19.43 | 19,900 | +0.11(+0.57%) |
Apr 18, 2023 | 19.42 | 19.42 | 19.28 | 19.32 | 7,303 | -0.11(-0.57%) |
Apr 17, 2023 | 19.25 | 19.43 | 19.21 | 19.43 | 11,267 | +0.17(+0.88%) |
Apr 14, 2023 | 19.30 | 19.30 | 19.25 | 19.26 | 8,631 | +0.06(+0.31%) |
Apr 13, 2023 | 19.19 | 19.29 | 19.14 | 19.20 | 12,504 | +0.02(+0.10%) |
Apr 12, 2023 | 19.21 | 19.30 | 19.11 | 19.18 | 8,496 | +0.01(+0.05%) |
Apr 11, 2023 | 19.18 | 19.20 | 19.15 | 19.17 | 9,770 | +0.05(+0.26%) |
Apr 10, 2023 | 19.18 | 19.18 | 19.09 | 19.12 | 6,286 | -0.11(-0.57%) |
Apr 06, 2023 | 19.23 | 0 | +0.11(+0.58%) | |||
Apr 05, 2023 | 19.20 | 19.24 | 19.12 | 19.12 | 3,510 | -0.05(-0.26%) |
Apr 04, 2023 | 19.24 | 19.27 | 19.17 | 19.17 | 10,167 | -0.05(-0.26%) |
Apr 03, 2023 | 19.22 | 19.24 | 19.17 | 19.22 | 35,254 | +0.04(+0.21%) |
Mar 31, 2023 | 19.15 | 19.19 | 19.14 | 19.18 | 2,905 | +0.08(+0.42%) |
Mar 30, 2023 | 19.20 | 19.23 | 19.10 | 19.10 | 19,748 | +0.01(+0.05%) |
Mar 29, 2023 | 19.21 | 19.21 | 19.02 | 19.09 | 13,441 | -0.13(-0.68%) |
Mar 28, 2023 | 19.16 | 19.39 | 19.16 | 19.22 | 13,466 | +0.07(+0.37%) |
Mar 27, 2023 | 19.18 | 19.27 | 19.13 | 19.15 | 4,940 | -0.04(-0.21%) |
Mar 24, 2023 | 19.25 | 19.25 | 19.17 | 19.19 | 8,065 | -0.12(-0.62%) |
Mar 23, 2023 | 19.36 | 19.38 | 19.28 | 19.31 | 18,272 | +0.04(+0.21%) |
Mar 22, 2023 | 19.37 | 19.37 | 19.27 | 19.27 | 40,330 | -0.21(-1.08%) |
Mar 21, 2023 | 19.30 | 19.49 | 19.25 | 19.48 | 11,866 | +0.25(+1.30%) |
Mar 20, 2023 | 19.39 | 19.45 | 19.23 | 19.23 | 7,535 | -0.21(-1.08%) |
Mar 17, 2023 | 19.38 | 19.43 | 19.38 | 19.44 | 1,858 | +0.00(+0.00%) |
Mar 16, 2023 | 19.05 | 19.44 | 18.98 | 19.44 | 6,673 | +0.37(+1.94%) |
Mar 15, 2023 | 19.54 | 19.54 | 18.95 | 19.07 | 16,119 | -0.52(-2.65%) |
Mar 14, 2023 | 19.45 | 19.65 | 19.43 | 19.59 | 13,229 | +0.17(+0.88%) |
Mar 13, 2023 | 19.64 | 19.64 | 19.42 | 19.42 | 8,827 | -0.27(-1.37%) |
Mar 10, 2023 | 19.61 | 19.78 | 19.54 | 19.69 | 20,147 | +0.05(+0.25%) |
Mar 09, 2023 | 19.76 | 19.76 | 19.64 | 19.64 | 5,043 | -0.14(-0.71%) |
Mar 08, 2023 | 19.74 | 19.78 | 19.65 | 19.78 | 18,345 | +0.07(+0.36%) |
Mar 07, 2023 | 19.80 | 19.84 | 19.71 | 19.71 | 50,188 | -0.09(-0.45%) |
Mar 06, 2023 | 19.93 | 19.93 | 19.80 | 19.80 | 4,198 | -0.04(-0.20%) |
Mar 03, 2023 | 19.80 | 19.97 | 19.80 | 19.84 | 38,228 | -0.04(-0.20%) |
Mar 02, 2023 | 19.91 | 19.93 | 19.88 | 19.88 | 3,826 | -0.04(-0.20%) |
Mar 01, 2023 | 19.99 | 19.99 | 19.91 | 19.92 | 3,182 | +0.00(+0.00%) |
Feb 28, 2023 | 19.97 | 20.00 | 19.92 | 19.92 | 4,041 | -0.09(-0.45%) |
Feb 27, 2023 | 19.90 | 20.01 | 19.90 | 20.01 | 3,778 | +0.13(+0.65%) |
Feb 24, 2023 | 19.89 | 19.93 | 19.88 | 19.88 | 3,031 | -0.05(-0.25%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.90 | 19.93 | 19,690 | -0.03(-0.15%) |
Feb 22, 2023 | 20.11 | 20.20 | 19.96 | 19.96 | 17,373 | -0.06(-0.30%) |
Feb 21, 2023 | 20.39 | 20.39 | 20.01 | 20.02 | 6,747 | -0.41(-2.01%) |
Feb 17, 2023 | 20.43 | 0 | +0.13(+0.64%) | |||
Feb 16, 2023 | 20.30 | 20.36 | 20.29 | 20.30 | 7,459 | -0.10(-0.49%) |
Feb 15, 2023 | 20.29 | 20.40 | 20.26 | 20.40 | 6,097 | +0.16(+0.79%) |
Feb 14, 2023 | 20.25 | 20.26 | 20.21 | 20.24 | 10,038 | -0.01(-0.05%) |
Feb 13, 2023 | 20.19 | 20.34 | 20.19 | 20.25 | 9,185 | +0.05(+0.25%) |
Feb 10, 2023 | 20.41 | 20.41 | 20.19 | 20.20 | 23,708 | -0.26(-1.27%) |
Feb 09, 2023 | 20.76 | 20.76 | 20.35 | 20.46 | 7,540 | +0.10(+0.49%) |
Feb 08, 2023 | 20.36 | 20.42 | 20.30 | 20.36 | 17,298 | -0.10(-0.49%) |
Feb 07, 2023 | 20.25 | 20.48 | 20.25 | 20.46 | 17,015 | +0.07(+0.34%) |
Feb 06, 2023 | 20.27 | 20.40 | 20.27 | 20.39 | 4,017 | +0.00(+0.00%) |
Feb 03, 2023 | 20.17 | 20.39 | 20.10 | 20.39 | 17,187 | +0.05(+0.25%) |
Feb 02, 2023 | 20.27 | 20.35 | 20.20 | 20.34 | 6,554 | +0.04(+0.20%) |
Feb 01, 2023 | 20.24 | 20.31 | 20.10 | 20.30 | 40,740 | -0.03(-0.15%) |
Jan 31, 2023 | 20.24 | 20.33 | 20.19 | 20.33 | 4,499 | +0.09(+0.44%) |
Jan 30, 2023 | 20.18 | 20.33 | 20.16 | 20.24 | 13,915 | +0.14(+0.70%) |
Jan 27, 2023 | 20.28 | 20.28 | 20.09 | 20.10 | 14,206 | -0.17(-0.84%) |
Jan 26, 2023 | 20.05 | 20.27 | 20.01 | 20.27 | 29,141 | +0.17(+0.85%) |
Jan 25, 2023 | 20.12 | 20.20 | 20.08 | 20.10 | 16,171 | -0.21(-1.03%) |
Jan 24, 2023 | 20.33 | 20.33 | 20.24 | 20.31 | 2,287 | +0.04(+0.20%) |
Jan 23, 2023 | 20.33 | 20.33 | 20.24 | 20.27 | 6,703 | +0.03(+0.15%) |
Jan 20, 2023 | 20.20 | 20.32 | 20.20 | 20.24 | 13,695 | +0.02(+0.10%) |
Jan 19, 2023 | 20.36 | 20.37 | 20.22 | 20.22 | 25,964 | -0.07(-0.34%) |
Jan 18, 2023 | 20.36 | 20.36 | 20.23 | 20.29 | 7,923 | +0.09(+0.45%) |
Jan 17, 2023 | 20.30 | 20.32 | 20.19 | 20.20 | 11,479 | -0.18(-0.88%) |
Jan 16, 2023 | 20.28 | 20.38 | 20.15 | 20.38 | 4,289 | +0.27(+1.34%) |
Jan 13, 2023 | 20.23 | 20.32 | 20.06 | 20.11 | 23,350 | -0.26(-1.28%) |
Jan 12, 2023 | 20.07 | 20.38 | 20.07 | 20.37 | 21,546 | +0.25(+1.24%) |
Jan 11, 2023 | 20.25 | 20.25 | 20.04 | 20.12 | 7,558 | -0.12(-0.59%) |
Jan 10, 2023 | 19.97 | 20.24 | 19.97 | 20.24 | 12,524 | +0.40(+2.02%) |
Jan 09, 2023 | 19.64 | 19.96 | 19.64 | 19.84 | 10,230 | +0.10(+0.51%) |
Jan 06, 2023 | 19.60 | 19.77 | 19.60 | 19.74 | 13,555 | +0.16(+0.82%) |
Jan 05, 2023 | 19.48 | 19.69 | 19.44 | 19.58 | 12,207 | +0.26(+1.35%) |
Jan 04, 2023 | 19.11 | 19.32 | 19.11 | 19.32 | 5,835 | +0.43(+2.28%) |
Jan 03, 2023 | 19.09 | 19.09 | 18.88 | 18.89 | 4,943 | +0.02(+0.11%) |
Dec 30, 2022 | 18.87 | 0 | -0.21(-1.10%) | |||
Dec 29, 2022 | 19.01 | 19.12 | 18.97 | 19.08 | 16,400 | -0.07(-0.37%) |
Dec 28, 2022 | 19.24 | 19.24 | 18.98 | 19.15 | 15,910 | -0.04(-0.21%) |
Dec 23, 2022 | 19.19 | 0 | +0.18(+0.95%) | |||
Dec 22, 2022 | 18.87 | 19.04 | 18.83 | 19.01 | 24,977 | +0.13(+0.69%) |
Dec 21, 2022 | 18.80 | 18.95 | 18.80 | 18.88 | 7,138 | +0.01(+0.05%) |
Dec 20, 2022 | 19.04 | 19.04 | 18.76 | 18.87 | 16,516 | -0.20(-1.05%) |
Dec 19, 2022 | 19.22 | 19.22 | 18.91 | 19.07 | 56,702 | -0.12(-0.63%) |
Dec 16, 2022 | 19.10 | 19.25 | 19.01 | 19.19 | 27,894 | -0.07(-0.36%) |
Dec 15, 2022 | 19.27 | 19.34 | 19.03 | 19.26 | 28,513 | -0.02(-0.10%) |
Dec 14, 2022 | 19.25 | 19.30 | 19.10 | 19.28 | 25,924 | +0.01(+0.05%) |
Dec 13, 2022 | 19.19 | 19.27 | 19.13 | 19.27 | 10,603 | +0.03(+0.16%) |
Dec 12, 2022 | 19.21 | 19.30 | 18.97 | 19.24 | 70,377 | -0.08(-0.41%) |
Dec 09, 2022 | 19.20 | 19.33 | 19.17 | 19.32 | 11,405 | +0.04(+0.21%) |
Dec 08, 2022 | 19.34 | 19.34 | 19.17 | 19.28 | 18,388 | +0.10(+0.52%) |
Dec 07, 2022 | 19.11 | 19.20 | 19.10 | 19.18 | 6,730 | +0.12(+0.63%) |
Dec 06, 2022 | 19.43 | 19.43 | 19.06 | 19.06 | 16,619 | -0.40(-2.06%) |
Dec 05, 2022 | 19.25 | 19.46 | 19.20 | 19.46 | 84,050 | +0.26(+1.35%) |
Dec 02, 2022 | 19.16 | 19.34 | 19.16 | 19.20 | 30,313 | +0.00(+0.00%) |
Dec 01, 2022 | 19.25 | 19.28 | 19.18 | 19.20 | 16,237 | +0.01(+0.05%) |
Nov 30, 2022 | 19.20 | 19.25 | 19.05 | 19.19 | 70,559 | +0.12(+0.63%) |
Nov 29, 2022 | 18.98 | 19.16 | 18.94 | 19.07 | 45,983 | +0.11(+0.58%) |
Nov 28, 2022 | 19.09 | 19.20 | 18.93 | 18.96 | 28,952 | -0.23(-1.20%) |
Nov 25, 2022 | 19.02 | 19.22 | 18.97 | 19.19 | 35,759 | +0.14(+0.73%) |
Nov 24, 2022 | 18.99 | 19.05 | 18.95 | 19.05 | 8,349 | +0.12(+0.63%) |
Nov 23, 2022 | 18.97 | 18.99 | 18.92 | 18.93 | 19,587 | +0.05(+0.26%) |
Nov 22, 2022 | 18.92 | 18.98 | 18.88 | 18.88 | 20,726 | +0.06(+0.32%) |
Nov 21, 2022 | 18.93 | 19.00 | 18.82 | 18.82 | 32,579 | -0.11(-0.58%) |
Nov 18, 2022 | 18.91 | 19.00 | 18.87 | 18.93 | 12,495 | +0.00(+0.00%) |
Nov 17, 2022 | 18.87 | 19.08 | 18.86 | 18.93 | 15,795 | +0.06(+0.32%) |
Nov 16, 2022 | 19.02 | 19.04 | 18.86 | 18.87 | 3,570 | -0.08(-0.42%) |
Nov 15, 2022 | 19.07 | 19.08 | 18.92 | 18.95 | 22,177 | -0.05(-0.26%) |
Nov 14, 2022 | 19.14 | 19.15 | 19.00 | 19.00 | 4,092 | -0.20(-1.04%) |
Nov 11, 2022 | 19.22 | 19.30 | 19.12 | 19.20 | 12,811 | -0.02(-0.10%) |
Nov 10, 2022 | 19.09 | 19.29 | 19.09 | 19.22 | 24,432 | +0.20(+1.05%) |
Nov 09, 2022 | 19.20 | 19.20 | 18.99 | 19.02 | 16,145 | +0.05(+0.26%) |
Nov 08, 2022 | 19.15 | 19.15 | 18.97 | 18.97 | 8,182 | -0.12(-0.63%) |
Nov 07, 2022 | 19.27 | 19.27 | 19.06 | 19.09 | 6,750 | -0.01(-0.05%) |
Nov 04, 2022 | 19.07 | 19.10 | 19.00 | 19.10 | 18,350 | +0.06(+0.32%) |
Nov 03, 2022 | 19.10 | 19.11 | 19.04 | 19.04 | 4,175 | -0.05(-0.26%) |
Nov 02, 2022 | 19.16 | 19.22 | 19.07 | 19.09 | 31,015 | -0.08(-0.42%) |
Nov 01, 2022 | 19.78 | 19.78 | 18.90 | 19.17 | 23,370 | +0.02(+0.10%) |
Oct 31, 2022 | 19.25 | 19.25 | 19.14 | 19.15 | 13,500 | -0.02(-0.10%) |
Oct 28, 2022 | 19.25 | 19.25 | 19.16 | 19.17 | 19,693 | -0.01(-0.05%) |
Oct 27, 2022 | 19.35 | 19.35 | 19.16 | 19.18 | 22,583 | -0.02(-0.10%) |
Oct 26, 2022 | 19.06 | 19.26 | 19.06 | 19.20 | 10,534 | +0.10(+0.52%) |
Oct 25, 2022 | 19.10 | 19.21 | 19.10 | 19.10 | 8,468 | -0.02(-0.10%) |
Oct 24, 2022 | 19.18 | 19.18 | 19.12 | 19.12 | 9,672 | +0.04(+0.21%) |
Oct 21, 2022 | 19.11 | 19.24 | 19.06 | 19.08 | 63,830 | +0.06(+0.32%) |
Oct 20, 2022 | 19.09 | 19.10 | 19.02 | 19.02 | 15,493 | -0.07(-0.37%) |
Oct 19, 2022 | 19.14 | 19.14 | 19.05 | 19.09 | 29,093 | -0.08(-0.42%) |
Oct 18, 2022 | 19.16 | 19.21 | 19.08 | 19.17 | 17,914 | +0.26(+1.37%) |
Oct 17, 2022 | 18.81 | 18.97 | 18.81 | 18.91 | 18,854 | +0.11(+0.59%) |
Oct 14, 2022 | 18.85 | 18.85 | 18.80 | 18.80 | 16,381 | -0.01(-0.05%) |
Oct 13, 2022 | 18.76 | 18.99 | 18.76 | 18.81 | 51,270 | -0.14(-0.74%) |
Oct 12, 2022 | 19.01 | 19.08 | 18.90 | 18.95 | 26,709 | -0.11(-0.58%) |
Oct 11, 2022 | 19.21 | 19.31 | 19.06 | 19.06 | 10,627 | -0.22(-1.14%) |
Oct 07, 2022 | 19.28 | 0 | -0.02(-0.10%) | |||
Oct 06, 2022 | 19.31 | 19.47 | 19.28 | 19.30 | 192,685 | -0.09(-0.46%) |
Oct 05, 2022 | 19.30 | 19.44 | 19.23 | 19.39 | 135,857 | +0.00(+0.00%) |
Oct 04, 2022 | 19.41 | 19.41 | 19.32 | 19.39 | 40,517 | -0.04(-0.21%) |
Oct 03, 2022 | 19.38 | 19.49 | 19.35 | 19.43 | 4,197 | +0.03(+0.15%) |
Sep 30, 2022 | 19.46 | 19.46 | 19.40 | 19.40 | 3,339 | +0.04(+0.21%) |
Sep 29, 2022 | 19.49 | 19.73 | 19.36 | 19.36 | 14,212 | -0.15(-0.77%) |
Sep 28, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 10,340 | +0.06(+0.31%) |
Sep 27, 2022 | 19.40 | 19.45 | 19.37 | 19.45 | 17,631 | +0.07(+0.36%) |
Sep 26, 2022 | 19.56 | 19.99 | 19.38 | 19.38 | 37,650 | -0.29(-1.47%) |
Sep 23, 2022 | 19.98 | 19.98 | 19.63 | 19.67 | 29,480 | -0.37(-1.85%) |
Sep 22, 2022 | 20.04 | 20.10 | 20.01 | 20.04 | 28,549 | -0.05(-0.25%) |
Sep 21, 2022 | 20.18 | 20.25 | 20.09 | 20.09 | 19,521 | -0.09(-0.45%) |
Sep 20, 2022 | 20.24 | 20.24 | 20.16 | 20.18 | 9,600 | -0.04(-0.20%) |
Sep 19, 2022 | 20.19 | 20.27 | 20.15 | 20.22 | 13,813 | -0.01(-0.05%) |
Sep 16, 2022 | 20.26 | 20.36 | 20.23 | 20.23 | 15,220 | -0.02(-0.10%) |
Sep 15, 2022 | 20.26 | 20.50 | 20.20 | 20.25 | 10,621 | -0.13(-0.64%) |
Sep 14, 2022 | 20.37 | 20.43 | 20.37 | 20.38 | 3,565 | -0.03(-0.15%) |
Sep 13, 2022 | 20.41 | 20.50 | 20.35 | 20.41 | 15,374 | -0.02(-0.10%) |
Sep 12, 2022 | 20.50 | 20.52 | 20.43 | 20.43 | 21,917 | -0.04(-0.20%) |
Sep 09, 2022 | 20.42 | 20.53 | 20.42 | 20.47 | 8,419 | +0.02(+0.10%) |
Sep 08, 2022 | 20.53 | 20.53 | 20.45 | 20.45 | 14,884 | -0.02(-0.10%) |
Sep 07, 2022 | 20.60 | 20.60 | 20.47 | 20.47 | 15,947 | -0.13(-0.63%) |
Sep 06, 2022 | 20.66 | 20.66 | 20.53 | 20.60 | 9,218 | -0.03(-0.15%) |
Sep 02, 2022 | 20.63 | 0 | -0.18(-0.86%) | |||
Sep 01, 2022 | 20.71 | 20.81 | 20.65 | 20.81 | 19,811 | +0.08(+0.39%) |
Aug 31, 2022 | 20.72 | 20.86 | 20.63 | 20.73 | 41,065 | +0.11(+0.53%) |
Aug 30, 2022 | 20.71 | 20.72 | 20.62 | 20.62 | 22,786 | -0.06(-0.29%) |
Aug 29, 2022 | 20.63 | 20.70 | 20.61 | 20.68 | 11,378 | +0.07(+0.34%) |
Aug 26, 2022 | 20.55 | 20.65 | 20.55 | 20.61 | 8,040 | +0.02(+0.10%) |
Aug 25, 2022 | 20.61 | 20.64 | 20.56 | 20.59 | 22,224 | +0.01(+0.05%) |
Aug 24, 2022 | 20.53 | 20.70 | 20.53 | 20.58 | 17,417 | +0.01(+0.05%) |
Aug 23, 2022 | 20.51 | 20.60 | 20.51 | 20.57 | 27,694 | -0.02(-0.10%) |
Aug 22, 2022 | 20.59 | 20.65 | 20.56 | 20.59 | 38,160 | -0.11(-0.53%) |
Aug 19, 2022 | 20.94 | 20.94 | 20.69 | 20.70 | 7,324 | +0.03(+0.15%) |
Aug 18, 2022 | 20.75 | 20.79 | 20.67 | 20.67 | 58,475 | -0.16(-0.77%) |
Aug 17, 2022 | 20.87 | 20.90 | 20.77 | 20.83 | 22,597 | -0.06(-0.29%) |
Aug 16, 2022 | 20.91 | 20.93 | 20.88 | 20.89 | 10,515 | +0.11(+0.53%) |
Aug 15, 2022 | 21.08 | 21.08 | 20.78 | 20.78 | 10,600 | -0.12(-0.57%) |
Aug 12, 2022 | 21.10 | 21.10 | 20.90 | 20.90 | 1,100 | -0.14(-0.67%) |
Aug 11, 2022 | 20.81 | 21.04 | 20.81 | 21.04 | 4,954 | +0.19(+0.91%) |
Aug 10, 2022 | 20.73 | 21.00 | 20.64 | 20.85 | 8,982 | +0.12(+0.58%) |
Aug 09, 2022 | 20.72 | 20.81 | 20.72 | 20.73 | 23,930 | -0.02(-0.10%) |
Aug 08, 2022 | 20.69 | 20.75 | 20.69 | 20.75 | 41,823 | +0.06(+0.29%) |
Aug 05, 2022 | 20.52 | 20.77 | 20.52 | 20.69 | 8,906 | +0.03(+0.15%) |
Aug 04, 2022 | 20.90 | 20.90 | 20.65 | 20.66 | 10,380 | -0.18(-0.86%) |
Aug 03, 2022 | 20.67 | 20.84 | 20.67 | 20.84 | 8,312 | +0.18(+0.87%) |
Aug 02, 2022 | 20.41 | 20.67 | 20.29 | 20.66 | 71,679 | +0.10(+0.49%) |
Jul 29, 2022 | 20.56 | 0 | +0.12(+0.59%) | |||
Jul 28, 2022 | 20.20 | 20.44 | 20.17 | 20.44 | 25,686 | +0.42(+2.10%) |
Jul 27, 2022 | 19.98 | 20.14 | 19.91 | 20.02 | 39,325 | +0.07(+0.35%) |
Jul 26, 2022 | 19.95 | 20.00 | 19.90 | 19.95 | 4,650 | +0.01(+0.05%) |
Jul 25, 2022 | 19.88 | 20.05 | 19.88 | 19.94 | 6,204 | -0.11(-0.55%) |
Jul 22, 2022 | 20.02 | 20.10 | 20.02 | 20.05 | 1,339 | -0.08(-0.40%) |
Jul 21, 2022 | 20.20 | 20.20 | 20.00 | 20.13 | 11,064 | -0.18(-0.89%) |
Jul 20, 2022 | 20.28 | 20.32 | 20.20 | 20.31 | 6,859 | +0.10(+0.49%) |
Jul 19, 2022 | 20.36 | 20.45 | 20.21 | 20.21 | 14,979 | -0.14(-0.69%) |
Jul 18, 2022 | 20.28 | 20.49 | 20.28 | 20.35 | 18,075 | +0.03(+0.15%) |
Jul 15, 2022 | 20.43 | 20.45 | 20.32 | 20.32 | 8,493 | -0.12(-0.59%) |
Jul 14, 2022 | 20.43 | 20.44 | 20.33 | 20.44 | 4,086 | +0.00(+0.00%) |
Jul 13, 2022 | 20.30 | 20.44 | 20.29 | 20.44 | 1,504 | +0.10(+0.49%) |
Jul 12, 2022 | 20.55 | 20.60 | 20.30 | 20.34 | 11,435 | -0.18(-0.88%) |
Jul 11, 2022 | 20.52 | 20.60 | 20.51 | 20.52 | 5,065 | -0.02(-0.10%) |
Jul 08, 2022 | 20.45 | 20.65 | 20.45 | 20.54 | 16,250 | +0.11(+0.54%) |
Jul 07, 2022 | 20.50 | 20.50 | 20.43 | 20.43 | 7,338 | -0.16(-0.78%) |
Jul 06, 2022 | 20.52 | 20.59 | 20.40 | 20.59 | 19,000 | +0.06(+0.29%) |
Jul 05, 2022 | 20.65 | 20.74 | 20.39 | 20.53 | 18,092 | -0.14(-0.68%) |
Jul 04, 2022 | 20.74 | 20.75 | 20.67 | 20.67 | 4,150 | -0.23(-1.10%) |
Jun 30, 2022 | 20.90 | 0 | +0.08(+0.38%) | |||
Jun 29, 2022 | 20.80 | 20.87 | 20.80 | 20.82 | 5,674 | -0.05(-0.24%) |
Jun 28, 2022 | 20.93 | 20.93 | 20.69 | 20.87 | 15,823 | +0.13(+0.63%) |
Jun 27, 2022 | 20.70 | 20.89 | 20.70 | 20.74 | 4,670 | +0.05(+0.24%) |
Jun 24, 2022 | 20.70 | 20.73 | 20.48 | 20.69 | 13,805 | -0.01(-0.05%) |
Jun 23, 2022 | 20.89 | 20.89 | 20.59 | 20.70 | 13,716 | +0.01(+0.05%) |
Jun 22, 2022 | 20.71 | 20.96 | 20.69 | 20.69 | 10,615 | -0.18(-0.86%) |
Jun 21, 2022 | 20.96 | 20.96 | 20.85 | 20.87 | 20,048 | +0.02(+0.10%) |
Jun 20, 2022 | 21.00 | 21.00 | 20.85 | 20.85 | 3,623 | -0.15(-0.71%) |
Jun 17, 2022 | 20.75 | 21.01 | 20.75 | 21.00 | 5,547 | +0.19(+0.91%) |
Jun 16, 2022 | 21.14 | 21.18 | 20.81 | 20.81 | 4,922 | -0.33(-1.56%) |
Jun 15, 2022 | 21.50 | 21.50 | 21.14 | 21.14 | 8,852 | -0.02(-0.09%) |
Jun 14, 2022 | 21.34 | 21.34 | 21.14 | 21.16 | 23,118 | -0.18(-0.84%) |
Jun 13, 2022 | 21.27 | 21.43 | 21.23 | 21.34 | 10,201 | -0.16(-0.74%) |
Jun 10, 2022 | 21.55 | 21.66 | 21.50 | 21.50 | 10,123 | -0.27(-1.24%) |
Jun 09, 2022 | 22.00 | 22.00 | 21.74 | 21.77 | 16,573 | -0.26(-1.18%) |
Jun 08, 2022 | 22.10 | 22.10 | 22.03 | 22.03 | 2,478 | -0.15(-0.68%) |
Jun 07, 2022 | 21.99 | 22.19 | 21.99 | 22.18 | 19,258 | +0.08(+0.36%) |
Jun 06, 2022 | 22.15 | 22.15 | 22.10 | 22.10 | 700 | -0.06(-0.27%) |
Jun 03, 2022 | 22.05 | 22.16 | 22.05 | 22.16 | 2,400 | +0.11(+0.50%) |
Jun 02, 2022 | 22.01 | 22.06 | 21.90 | 22.05 | 19,242 | +0.10(+0.46%) |