Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.50 | 18.73 | 18.27 | 18.65 | 266,423 | +0.24(+1.30%) |
May 05, 2023 | 18.24 | 18.50 | 18.23 | 18.41 | 269,886 | +0.38(+2.11%) |
May 04, 2023 | 18.00 | 18.14 | 17.59 | 18.03 | 318,111 | -0.14(-0.77%) |
May 03, 2023 | 18.18 | 18.49 | 18.12 | 18.17 | 230,596 | +0.02(+0.11%) |
May 02, 2023 | 18.06 | 18.22 | 17.71 | 18.15 | 192,744 | -0.06(-0.33%) |
May 01, 2023 | 17.90 | 18.43 | 17.90 | 18.21 | 218,001 | +0.25(+1.39%) |
Apr 28, 2023 | 17.76 | 18.01 | 17.76 | 17.96 | 279,922 | +0.05(+0.28%) |
Apr 27, 2023 | 17.56 | 17.92 | 17.56 | 17.91 | 127,444 | +0.34(+1.94%) |
Apr 26, 2023 | 17.92 | 18.09 | 17.50 | 17.57 | 129,261 | -0.49(-2.71%) |
Apr 25, 2023 | 18.09 | 18.30 | 18.01 | 18.06 | 190,474 | -0.20(-1.10%) |
Apr 24, 2023 | 18.24 | 18.66 | 18.21 | 18.26 | 241,533 | -0.22(-1.19%) |
Apr 21, 2023 | 18.58 | 18.58 | 18.16 | 18.48 | 237,530 | -0.08(-0.43%) |
Apr 20, 2023 | 18.57 | 18.70 | 18.34 | 18.56 | 180,583 | -0.07(-0.38%) |
Apr 19, 2023 | 18.45 | 18.64 | 18.30 | 18.63 | 132,350 | +0.24(+1.31%) |
Apr 18, 2023 | 18.48 | 18.48 | 18.22 | 18.39 | 122,938 | +0.04(+0.22%) |
Apr 17, 2023 | 18.11 | 18.36 | 17.90 | 18.35 | 155,815 | +0.25(+1.38%) |
Apr 14, 2023 | 18.54 | 18.54 | 17.94 | 18.10 | 164,005 | -0.34(-1.84%) |
Apr 13, 2023 | 18.27 | 18.48 | 18.20 | 18.44 | 151,573 | -0.03(-0.16%) |
Apr 12, 2023 | 18.77 | 18.92 | 18.43 | 18.47 | 118,270 | -0.17(-0.91%) |
Apr 11, 2023 | 18.57 | 18.85 | 18.52 | 18.64 | 167,013 | +0.12(+0.65%) |
Apr 10, 2023 | 18.56 | 18.73 | 18.45 | 18.52 | 425,679 | -0.13(-0.70%) |
Apr 06, 2023 | 18.36 | 18.67 | 18.36 | 18.65 | 187,246 | +0.40(+2.19%) |
Apr 05, 2023 | 18.19 | 18.45 | 18.19 | 18.25 | 178,735 | -0.09(-0.49%) |
Apr 04, 2023 | 18.66 | 18.82 | 18.11 | 18.34 | 389,780 | +0.03(+0.16%) |
Apr 03, 2023 | 18.47 | 18.66 | 18.20 | 18.31 | 203,745 | -0.17(-0.92%) |
Mar 31, 2023 | 18.28 | 18.55 | 18.26 | 18.48 | 264,318 | +0.33(+1.82%) |
Mar 30, 2023 | 18.04 | 18.27 | 17.94 | 18.15 | 195,013 | +0.27(+1.51%) |
Mar 29, 2023 | 17.81 | 17.91 | 17.59 | 17.88 | 253,417 | +0.23(+1.30%) |
Mar 28, 2023 | 17.52 | 17.67 | 17.29 | 17.65 | 280,071 | -0.02(-0.11%) |
Mar 27, 2023 | 17.97 | 18.07 | 17.64 | 17.67 | 230,606 | -0.09(-0.51%) |
Mar 24, 2023 | 17.31 | 17.77 | 17.30 | 17.76 | 203,868 | +0.30(+1.71%) |
Mar 23, 2023 | 18.07 | 18.07 | 17.46 | 17.46 | 249,515 | -0.59(-3.26%) |
Mar 22, 2023 | 18.50 | 18.72 | 18.04 | 18.05 | 261,963 | -0.41(-2.22%) |
Mar 21, 2023 | 18.18 | 18.77 | 18.18 | 18.46 | 402,739 | +0.61(+3.41%) |
Mar 20, 2023 | 17.99 | 18.28 | 17.84 | 17.85 | 318,785 | +0.07(+0.39%) |
Mar 17, 2023 | 18.36 | 18.36 | 17.60 | 17.78 | 1,413,854 | -0.80(-4.29%) |
Mar 16, 2023 | 17.75 | 18.61 | 17.61 | 18.58 | 296,981 | +0.68(+3.79%) |
Mar 15, 2023 | 17.72 | 17.95 | 17.53 | 17.90 | 377,383 | -0.32(-1.75%) |
Mar 14, 2023 | 18.08 | 18.30 | 17.90 | 18.22 | 345,713 | +0.54(+3.05%) |
Mar 13, 2023 | 18.00 | 18.13 | 17.64 | 17.68 | 448,446 | -0.72(-3.90%) |
Mar 10, 2023 | 18.36 | 18.55 | 18.12 | 18.40 | 324,927 | -0.15(-0.81%) |
Mar 09, 2023 | 18.96 | 19.08 | 18.51 | 18.55 | 255,049 | -0.44(-2.31%) |
Mar 08, 2023 | 19.10 | 19.13 | 18.77 | 18.99 | 160,248 | -0.04(-0.21%) |
Mar 07, 2023 | 19.45 | 19.65 | 18.95 | 19.03 | 172,196 | -0.42(-2.15%) |
Mar 06, 2023 | 19.66 | 19.80 | 19.35 | 19.45 | 232,411 | -0.20(-1.02%) |
Mar 03, 2023 | 19.66 | 19.75 | 19.43 | 19.64 | 165,869 | -0.03(-0.15%) |
Mar 02, 2023 | 19.39 | 19.76 | 19.36 | 19.67 | 227,506 | +0.22(+1.13%) |
Mar 01, 2023 | 19.46 | 19.55 | 18.97 | 19.45 | 292,016 | -0.38(-1.91%) |
Feb 28, 2023 | 18.94 | 19.95 | 18.54 | 19.83 | 660,518 | +0.89(+4.68%) |
Feb 27, 2023 | 19.00 | 19.31 | 18.86 | 18.95 | 206,343 | +0.00(+0.00%) |
Feb 24, 2023 | 19.33 | 19.33 | 18.52 | 18.95 | 293,837 | -0.65(-3.31%) |
Feb 23, 2023 | 19.45 | 19.66 | 19.29 | 19.59 | 177,296 | +0.24(+1.24%) |
Feb 22, 2023 | 19.43 | 19.71 | 19.36 | 19.36 | 219,638 | -0.07(-0.36%) |
Feb 21, 2023 | 19.46 | 19.58 | 19.33 | 19.43 | 239,861 | -0.23(-1.17%) |
Feb 17, 2023 | 19.67 | 19.83 | 19.50 | 19.65 | 234,368 | -0.01(-0.05%) |
Feb 16, 2023 | 19.48 | 19.74 | 19.40 | 19.66 | 232,528 | -0.03(-0.15%) |
Feb 15, 2023 | 19.36 | 19.69 | 19.11 | 19.69 | 227,855 | +0.25(+1.28%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.20 | 19.45 | 180,219 | +0.09(+0.46%) |
Feb 13, 2023 | 19.37 | 19.54 | 19.22 | 19.36 | 232,311 | +0.06(+0.31%) |
Feb 10, 2023 | 18.90 | 19.35 | 18.85 | 19.30 | 262,593 | +0.41(+2.16%) |
Feb 09, 2023 | 19.54 | 19.61 | 18.82 | 18.89 | 305,169 | -0.58(-2.97%) |
Feb 08, 2023 | 19.50 | 19.81 | 19.35 | 19.46 | 192,205 | -0.20(-1.01%) |
Feb 07, 2023 | 19.76 | 19.97 | 19.65 | 19.66 | 350,777 | -0.25(-1.25%) |
Feb 06, 2023 | 19.92 | 20.00 | 19.70 | 19.91 | 289,171 | +0.01(+0.05%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.62 | 19.90 | 279,025 | +0.23(+1.17%) |
Feb 02, 2023 | 19.45 | 19.69 | 19.21 | 19.67 | 251,670 | +0.18(+0.92%) |
Feb 01, 2023 | 19.26 | 19.67 | 19.12 | 19.49 | 274,150 | +0.16(+0.82%) |
Jan 31, 2023 | 18.84 | 19.50 | 18.84 | 19.34 | 296,426 | +0.57(+3.03%) |
Jan 30, 2023 | 18.79 | 18.98 | 18.71 | 18.77 | 120,918 | -0.05(-0.27%) |
Jan 27, 2023 | 18.94 | 19.14 | 18.70 | 18.82 | 193,573 | -0.19(-1.00%) |
Jan 26, 2023 | 19.11 | 19.23 | 18.90 | 19.01 | 139,568 | -0.01(-0.05%) |
Jan 25, 2023 | 18.91 | 19.11 | 18.77 | 19.02 | 147,345 | +0.07(+0.37%) |
Jan 24, 2023 | 19.09 | 19.12 | 18.79 | 18.95 | 219,085 | -0.15(-0.78%) |
Jan 23, 2023 | 18.95 | 19.15 | 18.89 | 19.10 | 175,915 | +0.11(+0.58%) |
Jan 20, 2023 | 19.22 | 19.22 | 18.85 | 18.99 | 279,323 | -0.08(-0.42%) |
Jan 19, 2023 | 18.49 | 19.09 | 18.49 | 19.07 | 236,204 | +0.33(+1.76%) |
Jan 18, 2023 | 18.69 | 18.94 | 18.44 | 18.74 | 260,904 | -0.02(-0.11%) |
Jan 17, 2023 | 18.99 | 19.03 | 18.73 | 18.76 | 330,732 | -0.11(-0.58%) |
Jan 13, 2023 | 18.04 | 18.87 | 17.90 | 18.87 | 557,590 | +0.79(+4.36%) |
Jan 12, 2023 | 18.19 | 18.19 | 17.93 | 18.08 | 485,943 | -0.02(-0.11%) |
Jan 11, 2023 | 17.99 | 18.10 | 17.83 | 18.10 | 476,874 | +0.22(+1.23%) |
Jan 10, 2023 | 17.95 | 18.27 | 17.69 | 17.88 | 509,746 | +0.32(+1.82%) |
Jan 09, 2023 | 17.76 | 17.78 | 17.45 | 17.56 | 309,331 | -0.20(-1.12%) |
Jan 06, 2023 | 17.57 | 17.89 | 17.49 | 17.76 | 457,333 | +0.31(+1.77%) |
Jan 05, 2023 | 17.59 | 17.59 | 17.38 | 17.45 | 336,003 | -0.13(-0.74%) |
Jan 04, 2023 | 17.70 | 17.75 | 17.40 | 17.58 | 500,836 | +0.04(+0.23%) |
Jan 03, 2023 | 17.42 | 17.69 | 17.31 | 17.54 | 343,026 | +0.12(+0.69%) |
Dec 30, 2022 | 17.30 | 17.52 | 17.17 | 17.42 | 243,764 | +0.03(+0.17%) |
Dec 29, 2022 | 17.09 | 17.43 | 16.97 | 17.39 | 538,535 | +0.45(+2.65%) |
Dec 28, 2022 | 17.58 | 17.64 | 16.92 | 16.94 | 275,941 | -0.55(-3.14%) |
Dec 27, 2022 | 17.67 | 17.67 | 17.33 | 17.49 | 277,918 | -0.17(-0.96%) |
Dec 23, 2022 | 17.65 | 17.85 | 17.57 | 17.66 | 200,077 | -0.05(-0.28%) |
Dec 22, 2022 | 17.90 | 17.98 | 17.64 | 17.71 | 328,460 | -0.30(-1.66%) |
Dec 21, 2022 | 18.11 | 18.33 | 17.96 | 18.01 | 261,602 | +0.06(+0.33%) |
Dec 20, 2022 | 17.81 | 18.12 | 17.65 | 17.95 | 368,800 | +0.22(+1.23%) |
Dec 19, 2022 | 17.19 | 18.09 | 17.06 | 17.73 | 503,177 | +0.64(+3.72%) |
Dec 16, 2022 | 17.68 | 17.96 | 16.81 | 17.09 | 1,283,496 | -0.74(-4.13%) |
Dec 15, 2022 | 18.07 | 18.07 | 17.59 | 17.83 | 326,584 | -0.37(-2.02%) |
Dec 14, 2022 | 18.47 | 18.61 | 18.11 | 18.20 | 258,726 | -0.27(-1.45%) |
Dec 13, 2022 | 19.03 | 19.07 | 18.41 | 18.47 | 336,775 | -0.25(-1.33%) |
Dec 12, 2022 | 18.70 | 18.85 | 18.49 | 18.71 | 258,510 | -0.03(-0.16%) |
Dec 09, 2022 | 19.00 | 19.25 | 18.71 | 18.74 | 197,013 | -0.36(-1.87%) |
Dec 08, 2022 | 19.40 | 19.49 | 19.02 | 19.10 | 164,080 | -0.21(-1.08%) |
Dec 07, 2022 | 19.57 | 19.65 | 19.19 | 19.31 | 192,475 | -0.25(-1.27%) |
Dec 06, 2022 | 19.64 | 19.72 | 19.30 | 19.56 | 239,456 | -0.07(-0.35%) |
Dec 05, 2022 | 19.79 | 19.83 | 19.49 | 19.63 | 165,212 | -0.19(-0.95%) |
Dec 02, 2022 | 19.65 | 19.96 | 19.65 | 19.82 | 161,700 | +0.03(+0.15%) |
Dec 01, 2022 | 20.03 | 20.14 | 19.79 | 19.79 | 188,206 | -0.09(-0.45%) |
Nov 30, 2022 | 19.64 | 19.90 | 19.24 | 19.88 | 334,800 | +0.09(+0.45%) |
Nov 29, 2022 | 19.59 | 20.16 | 19.59 | 19.79 | 355,286 | +0.05(+0.25%) |
Nov 28, 2022 | 19.78 | 19.85 | 19.54 | 19.74 | 224,944 | -0.04(-0.20%) |
Nov 25, 2022 | 19.73 | 19.94 | 19.64 | 19.78 | 188,710 | +0.20(+1.02%) |
Nov 23, 2022 | 19.51 | 19.73 | 19.38 | 19.58 | 145,268 | +0.00(+0.00%) |
Nov 22, 2022 | 19.58 | 19.78 | 19.33 | 19.58 | 180,931 | +0.06(+0.31%) |
Nov 21, 2022 | 19.13 | 19.53 | 19.13 | 19.52 | 197,578 | +0.34(+1.76%) |
Nov 18, 2022 | 19.76 | 19.80 | 18.82 | 19.18 | 827,658 | -0.30(-1.53%) |
Nov 17, 2022 | 19.39 | 19.71 | 19.31 | 19.48 | 271,918 | -0.09(-0.46%) |
Nov 16, 2022 | 19.63 | 19.77 | 19.49 | 19.57 | 257,503 | -0.18(-0.91%) |
Nov 15, 2022 | 19.45 | 19.90 | 19.45 | 19.75 | 276,306 | +0.33(+1.69%) |
Nov 14, 2022 | 19.76 | 19.86 | 19.28 | 19.42 | 336,076 | -0.40(-2.01%) |
Nov 11, 2022 | 19.37 | 19.94 | 19.37 | 19.82 | 543,984 | +0.28(+1.42%) |
Nov 10, 2022 | 19.92 | 20.31 | 19.46 | 19.54 | 605,143 | +0.07(+0.36%) |
Nov 09, 2022 | 21.18 | 21.30 | 19.00 | 19.47 | 999,901 | -2.81(-12.63%) |
Nov 08, 2022 | 22.45 | 22.69 | 21.87 | 22.28 | 319,470 | -0.03(-0.13%) |
Nov 07, 2022 | 21.84 | 22.40 | 21.61 | 22.31 | 307,021 | +0.64(+2.94%) |
Nov 04, 2022 | 21.42 | 21.69 | 21.27 | 21.68 | 230,587 | +0.26(+1.21%) |
Nov 03, 2022 | 21.40 | 21.59 | 21.08 | 21.42 | 204,878 | -0.15(-0.69%) |
Nov 02, 2022 | 21.99 | 21.52 | 21.57 | 346,499 | -0.47(-2.12%) | |
Nov 01, 2022 | 22.10 | 22.47 | 21.92 | 22.04 | 305,568 | -0.05(-0.23%) |
Oct 31, 2022 | 21.62 | 22.23 | 21.44 | 22.09 | 272,055 | +0.45(+2.07%) |
Oct 28, 2022 | 21.14 | 21.66 | 20.96 | 21.64 | 453,892 | +0.68(+3.23%) |
Oct 27, 2022 | 20.77 | 21.33 | 20.74 | 20.96 | 299,600 | +0.39(+1.88%) |
Oct 26, 2022 | 20.93 | 20.94 | 20.51 | 20.57 | 176,957 | -0.19(-0.91%) |
Oct 25, 2022 | 20.48 | 20.81 | 20.38 | 20.76 | 173,874 | +0.24(+1.16%) |
Oct 24, 2022 | 20.26 | 20.61 | 20.26 | 20.52 | 132,600 | +0.30(+1.47%) |
Oct 21, 2022 | 20.09 | 20.50 | 19.94 | 20.23 | 263,212 | +0.28(+1.40%) |
Oct 20, 2022 | 20.36 | 20.56 | 19.79 | 19.95 | 213,183 | -0.66(-3.19%) |
Oct 19, 2022 | 20.53 | 20.85 | 20.48 | 20.60 | 254,429 | +0.00(+0.00%) |
Oct 18, 2022 | 20.71 | 21.03 | 20.57 | 20.60 | 266,130 | +0.19(+0.93%) |
Oct 17, 2022 | 20.32 | 20.46 | 20.06 | 20.42 | 641,303 | +0.26(+1.28%) |
Oct 14, 2022 | 20.31 | 20.48 | 19.99 | 20.16 | 373,417 | +0.06(+0.30%) |
Oct 13, 2022 | 19.40 | 20.25 | 19.26 | 20.10 | 318,374 | +0.52(+2.64%) |
Oct 12, 2022 | 19.82 | 19.91 | 19.52 | 19.58 | 173,741 | -0.26(-1.30%) |
Oct 11, 2022 | 19.38 | 20.01 | 19.38 | 19.84 | 255,845 | +0.35(+1.79%) |
Oct 10, 2022 | 19.32 | 19.77 | 19.27 | 19.49 | 229,512 | +0.39(+2.03%) |
Oct 07, 2022 | 19.34 | 19.49 | 18.97 | 19.10 | 247,849 | -0.45(-2.29%) |
Oct 06, 2022 | 19.70 | 19.82 | 19.42 | 19.55 | 186,135 | -0.27(-1.35%) |
Oct 05, 2022 | 19.75 | 20.14 | 19.73 | 19.82 | 185,082 | -0.13(-0.65%) |
Oct 04, 2022 | 19.45 | 20.32 | 19.39 | 19.95 | 308,216 | +0.67(+3.46%) |
Oct 03, 2022 | 19.47 | 19.54 | 19.10 | 19.28 | 337,242 | -0.12(-0.62%) |
Sep 30, 2022 | 18.70 | 19.92 | 18.61 | 19.40 | 543,960 | +0.84(+4.50%) |
Sep 29, 2022 | 19.00 | 19.06 | 18.25 | 18.57 | 1,987,485 | -0.53(-2.76%) |
Sep 28, 2022 | 19.04 | 19.36 | 18.78 | 19.09 | 325,457 | +0.14(+0.73%) |
Sep 27, 2022 | 19.48 | 19.67 | 18.92 | 18.95 | 365,458 | -0.51(-2.60%) |
Sep 26, 2022 | 19.91 | 20.05 | 19.38 | 19.46 | 183,287 | -0.49(-2.44%) |
Sep 23, 2022 | 20.40 | 20.58 | 19.52 | 19.95 | 605,285 | -0.63(-3.08%) |
Sep 22, 2022 | 20.80 | 20.91 | 20.29 | 20.58 | 179,793 | -0.24(-1.14%) |
Sep 21, 2022 | 21.07 | 21.33 | 20.80 | 20.82 | 406,559 | -0.11(-0.52%) |
Sep 20, 2022 | 20.65 | 20.95 | 20.53 | 20.93 | 191,013 | +0.14(+0.67%) |
Sep 19, 2022 | 20.52 | 20.95 | 20.32 | 20.79 | 321,104 | +0.08(+0.38%) |
Sep 16, 2022 | 20.09 | 20.79 | 20.00 | 20.71 | 643,323 | +0.52(+2.55%) |
Sep 15, 2022 | 20.11 | 20.53 | 20.01 | 20.19 | 229,435 | +0.02(+0.10%) |
Sep 14, 2022 | 20.58 | 20.58 | 20.00 | 20.17 | 246,723 | -0.47(-2.26%) |
Sep 13, 2022 | 20.87 | 21.03 | 20.41 | 20.64 | 255,760 | -0.59(-2.80%) |
Sep 12, 2022 | 21.20 | 21.28 | 21.02 | 21.23 | 159,539 | +0.11(+0.52%) |
Sep 09, 2022 | 21.16 | 21.23 | 20.91 | 21.13 | 239,136 | +0.08(+0.38%) |
Sep 08, 2022 | 20.72 | 21.05 | 20.67 | 21.05 | 134,374 | +0.16(+0.76%) |
Sep 07, 2022 | 20.58 | 20.89 | 20.50 | 20.89 | 169,964 | +0.34(+1.64%) |
Sep 06, 2022 | 21.33 | 21.33 | 20.30 | 20.55 | 245,955 | -0.78(-3.67%) |
Sep 02, 2022 | 21.53 | 21.74 | 21.10 | 21.33 | 129,729 | +0.02(+0.09%) |
Sep 01, 2022 | 21.14 | 21.37 | 21.02 | 21.31 | 188,133 | +0.10(+0.47%) |
Aug 31, 2022 | 21.18 | 21.38 | 20.90 | 21.21 | 227,314 | -0.08(-0.37%) |
Aug 30, 2022 | 21.59 | 21.62 | 21.01 | 21.29 | 228,098 | -0.42(-1.92%) |
Aug 29, 2022 | 21.71 | 21.87 | 21.61 | 21.71 | 98,964 | -0.19(-0.86%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.81 | 21.90 | 120,872 | -0.25(-1.12%) |
Aug 25, 2022 | 21.88 | 22.21 | 21.83 | 22.15 | 193,796 | +0.31(+1.41%) |
Aug 24, 2022 | 22.10 | 22.10 | 21.78 | 21.84 | 119,302 | -0.25(-1.12%) |
Aug 23, 2022 | 22.61 | 22.70 | 21.99 | 22.09 | 156,672 | -0.45(-1.98%) |
Aug 22, 2022 | 22.79 | 23.18 | 22.48 | 22.53 | 213,707 | -0.40(-1.73%) |
Aug 19, 2022 | 22.71 | 22.98 | 22.60 | 22.93 | 205,707 | +0.15(+0.65%) |
Aug 18, 2022 | 22.80 | 22.93 | 22.64 | 22.78 | 79,340 | -0.09(-0.39%) |
Aug 17, 2022 | 22.68 | 23.12 | 22.44 | 22.87 | 192,677 | +0.02(+0.09%) |
Aug 16, 2022 | 23.21 | 23.21 | 22.75 | 22.85 | 159,949 | -0.47(-2.00%) |
Aug 15, 2022 | 23.15 | 23.71 | 23.15 | 23.32 | 233,838 | +0.02(+0.09%) |
Aug 12, 2022 | 22.96 | 23.72 | 22.92 | 23.30 | 464,703 | +0.36(+1.56%) |
Aug 11, 2022 | 23.23 | 23.28 | 22.83 | 22.94 | 373,280 | +0.00(+0.00%) |
Aug 10, 2022 | 23.38 | 23.63 | 22.89 | 22.94 | 272,920 | -0.23(-0.98%) |
Aug 09, 2022 | 22.69 | 24.30 | 22.20 | 23.17 | 470,576 | +1.39(+6.38%) |
Aug 08, 2022 | 21.82 | 22.05 | 21.72 | 21.78 | 259,661 | -0.05(-0.23%) |
Aug 05, 2022 | 21.18 | 21.95 | 21.18 | 21.83 | 206,264 | +0.48(+2.23%) |
Aug 04, 2022 | 21.20 | 21.42 | 21.12 | 21.35 | 115,502 | +0.05(+0.23%) |
Aug 03, 2022 | 21.37 | 21.37 | 20.99 | 21.30 | 132,056 | +0.12(+0.56%) |
Aug 02, 2022 | 21.33 | 21.58 | 21.11 | 21.19 | 131,165 | -0.09(-0.42%) |
Aug 01, 2022 | 21.85 | 22.06 | 21.20 | 21.27 | 200,159 | -0.67(-3.07%) |
Jul 29, 2022 | 22.08 | 22.23 | 21.77 | 21.95 | 463,807 | -0.12(-0.54%) |
Jul 28, 2022 | 22.33 | 22.33 | 21.84 | 22.07 | 236,306 | -0.15(-0.67%) |
Jul 27, 2022 | 22.44 | 22.47 | 21.93 | 22.22 | 161,308 | -0.08(-0.36%) |
Jul 26, 2022 | 22.38 | 22.46 | 22.12 | 22.30 | 168,040 | +0.01(+0.04%) |
Jul 25, 2022 | 22.33 | 22.64 | 22.12 | 22.29 | 188,379 | +0.14(+0.63%) |
Jul 22, 2022 | 22.38 | 22.41 | 21.91 | 22.15 | 150,718 | -0.26(-1.15%) |
Jul 21, 2022 | 21.89 | 22.42 | 21.88 | 22.41 | 165,130 | +0.14(+0.62%) |
Jul 20, 2022 | 22.26 | 22.49 | 22.04 | 22.27 | 217,921 | +0.01(+0.04%) |
Jul 19, 2022 | 22.02 | 22.52 | 22.02 | 22.26 | 262,121 | +0.33(+1.49%) |
Jul 18, 2022 | 22.55 | 22.81 | 21.90 | 21.93 | 138,381 | -0.71(-3.15%) |
Jul 15, 2022 | 22.99 | 22.99 | 22.41 | 22.64 | 171,440 | +0.12(+0.53%) |
Jul 14, 2022 | 23.00 | 23.01 | 22.30 | 22.52 | 180,411 | -0.96(-4.10%) |
Jul 13, 2022 | 23.30 | 23.59 | 23.09 | 23.49 | 209,989 | +0.11(+0.47%) |
Jul 12, 2022 | 23.58 | 23.70 | 23.30 | 23.38 | 163,429 | -0.12(-0.51%) |
Jul 11, 2022 | 23.62 | 23.68 | 23.39 | 23.50 | 102,481 | -0.05(-0.21%) |
Jul 08, 2022 | 23.44 | 23.67 | 23.27 | 23.55 | 109,081 | +0.16(+0.68%) |
Jul 07, 2022 | 23.69 | 24.05 | 23.38 | 23.39 | 194,960 | -0.24(-1.01%) |
Jul 06, 2022 | 23.80 | 24.18 | 23.43 | 23.62 | 228,700 | -0.33(-1.37%) |
Jul 05, 2022 | 23.35 | 24.02 | 22.92 | 23.95 | 259,134 | +0.26(+1.09%) |
Jul 01, 2022 | 23.42 | 23.73 | 23.16 | 23.69 | 253,114 | +0.26(+1.10%) |
Jun 30, 2022 | 22.96 | 23.66 | 22.82 | 23.44 | 313,620 | +0.51(+2.21%) |
Jun 29, 2022 | 22.98 | 23.12 | 22.56 | 22.93 | 238,150 | +0.03(+0.13%) |
Jun 28, 2022 | 23.32 | 23.59 | 22.89 | 22.90 | 143,526 | -0.15(-0.65%) |
Jun 27, 2022 | 23.14 | 23.30 | 22.96 | 23.05 | 213,737 | -0.02(-0.09%) |
Jun 24, 2022 | 22.10 | 23.07 | 22.10 | 23.07 | 399,763 | +1.10(+5.01%) |
Jun 23, 2022 | 21.70 | 21.99 | 21.65 | 21.97 | 230,020 | +0.39(+1.79%) |
Jun 22, 2022 | 21.61 | 21.93 | 21.57 | 21.58 | 210,781 | -0.21(-0.96%) |
Jun 21, 2022 | 21.79 | 21.95 | 21.43 | 21.79 | 189,796 | +0.14(+0.64%) |
Jun 17, 2022 | 21.70 | 21.95 | 21.10 | 21.65 | 762,218 | +0.22(+1.02%) |
Jun 16, 2022 | 21.43 | 21.87 | 21.00 | 21.43 | 411,147 | -0.27(-1.23%) |
Jun 15, 2022 | 21.82 | 21.89 | 21.50 | 21.70 | 205,657 | +0.18(+0.83%) |
Jun 14, 2022 | 21.24 | 21.82 | 21.24 | 21.52 | 227,644 | +0.24(+1.12%) |
Jun 13, 2022 | 21.24 | 21.82 | 21.16 | 21.28 | 321,217 | -0.33(-1.51%) |
Jun 10, 2022 | 21.74 | 21.96 | 21.38 | 21.61 | 351,902 | -0.43(-1.93%) |
Jun 09, 2022 | 22.19 | 22.51 | 22.00 | 22.04 | 275,625 | -0.27(-1.20%) |
Jun 08, 2022 | 22.05 | 22.41 | 21.87 | 22.30 | 270,388 | +0.06(+0.27%) |
Jun 07, 2022 | 21.99 | 22.41 | 21.84 | 22.24 | 141,395 | +0.27(+1.22%) |
Jun 06, 2022 | 22.24 | 22.24 | 21.82 | 21.98 | 111,453 | -0.02(-0.09%) |
Jun 03, 2022 | 22.17 | 22.26 | 21.61 | 22.00 | 288,713 | -0.17(-0.76%) |
Jun 02, 2022 | 22.16 | 22.29 | 21.69 | 22.16 | 141,558 | +0.23(+1.04%) |