Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.68 | 25.69 | 25.68 | 25.69 | 1,334 | +0.06(+0.23%) |
Feb 27, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 595 | +0.12(+0.47%) |
Feb 24, 2023 | 25.43 | 25.52 | 25.41 | 25.51 | 1,558 | -0.27(-1.07%) |
Feb 23, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 565 | +0.14(+0.53%) |
Feb 22, 2023 | 25.69 | 25.86 | 25.65 | 25.65 | 1,471 | -0.20(-0.77%) |
Feb 21, 2023 | 25.82 | 25.88 | 25.34 | 25.85 | 28,343 | +0.11(+0.43%) |
Feb 17, 2023 | 24.85 | 25.74 | 24.79 | 25.74 | 2,586 | +0.48(+1.90%) |
Feb 16, 2023 | 24.52 | 25.26 | 24.52 | 25.26 | 1,840 | +0.19(+0.74%) |
Feb 15, 2023 | 25.16 | 25.16 | 24.95 | 25.07 | 88,290 | -0.02(-0.06%) |
Feb 14, 2023 | 25.09 | 25.22 | 24.71 | 25.09 | 38,320 | +1.66(+7.08%) |
Feb 13, 2023 | 23.50 | 23.82 | 23.43 | 23.43 | 3,680 | +0.41(+1.78%) |
Feb 10, 2023 | 22.99 | 23.32 | 22.99 | 23.02 | 1,032 | -0.22(-0.95%) |
Feb 09, 2023 | 23.41 | 23.43 | 23.24 | 23.24 | 10,722 | -0.17(-0.73%) |
Feb 08, 2023 | 23.57 | 23.57 | 23.41 | 23.41 | 7,550 | +0.20(+0.86%) |
Feb 07, 2023 | 23.18 | 23.29 | 23.06 | 23.21 | 4,075 | -0.28(-1.19%) |
Feb 06, 2023 | 23.55 | 23.55 | 23.40 | 23.49 | 2,595 | -0.36(-1.51%) |
Feb 03, 2023 | 23.88 | 24.00 | 23.85 | 23.85 | 1,345 | -0.07(-0.29%) |
Feb 02, 2023 | 24.13 | 24.15 | 23.81 | 23.92 | 1,483 | -0.51(-2.09%) |
Feb 01, 2023 | 24.26 | 24.52 | 24.25 | 24.43 | 34,482 | +0.11(+0.43%) |
Jan 31, 2023 | 23.98 | 24.32 | 23.97 | 24.32 | 1,226 | +0.30(+1.27%) |
Jan 30, 2023 | 23.69 | 24.02 | 23.69 | 24.02 | 23,060 | +0.24(+1.01%) |
Jan 27, 2023 | 23.79 | 23.85 | 23.78 | 23.78 | 1,797 | +0.09(+0.38%) |
Jan 26, 2023 | 23.67 | 23.69 | 23.58 | 23.69 | 3,127 | -0.31(-1.29%) |
Jan 25, 2023 | 23.69 | 24.00 | 23.66 | 24.00 | 2,093 | +0.23(+0.97%) |
Jan 24, 2023 | 23.68 | 23.85 | 23.66 | 23.77 | 5,020 | -0.06(-0.24%) |
Jan 23, 2023 | 23.77 | 23.93 | 23.72 | 23.83 | 6,250 | +0.04(+0.16%) |
Jan 20, 2023 | 23.70 | 23.79 | 23.70 | 23.79 | 3,465 | +0.04(+0.17%) |
Jan 19, 2023 | 23.81 | 23.94 | 23.75 | 23.75 | 4,794 | +0.17(+0.72%) |
Jan 18, 2023 | 23.62 | 23.63 | 23.54 | 23.58 | 24,032 | -0.44(-1.83%) |
Jan 17, 2023 | 23.84 | 24.07 | 23.84 | 24.02 | 5,632 | +0.48(+2.04%) |
Jan 13, 2023 | 23.35 | 23.58 | 23.35 | 23.54 | 2,300 | +0.06(+0.26%) |
Jan 12, 2023 | 23.51 | 23.52 | 23.23 | 23.48 | 7,896 | -0.09(-0.36%) |
Jan 11, 2023 | 23.67 | 23.70 | 23.57 | 23.57 | 77,281 | -0.30(-1.28%) |
Jan 10, 2023 | 23.84 | 23.96 | 23.74 | 23.87 | 21,240 | +0.05(+0.21%) |
Jan 09, 2023 | 23.91 | 23.97 | 23.82 | 23.82 | 1,669 | -0.14(-0.58%) |
Jan 06, 2023 | 23.75 | 23.96 | 23.45 | 23.96 | 33,034 | +0.51(+2.17%) |
Jan 05, 2023 | 23.20 | 23.54 | 23.10 | 23.45 | 31,752 | -0.27(-1.14%) |
Jan 04, 2023 | 23.41 | 23.72 | 23.32 | 23.72 | 18,680 | +0.46(+2.00%) |
Jan 03, 2023 | 23.13 | 23.25 | 23.13 | 23.25 | 1,708 | -0.39(-1.67%) |
Dec 30, 2022 | 23.40 | 23.70 | 23.40 | 23.65 | 6,004 | +0.33(+1.44%) |
Dec 29, 2022 | 23.20 | 23.32 | 23.16 | 23.32 | 73,629 | +0.14(+0.60%) |
Dec 28, 2022 | 23.46 | 23.46 | 23.18 | 23.18 | 10,067 | -0.56(-2.38%) |
Dec 27, 2022 | 23.01 | 23.74 | 23.01 | 23.74 | 1,619 | +0.14(+0.59%) |
Dec 23, 2022 | 23.45 | 24.53 | 23.23 | 23.60 | 7,820 | +0.17(+0.73%) |
Dec 22, 2022 | 23.35 | 23.48 | 23.25 | 23.43 | 3,513 | -0.24(-1.01%) |
Dec 21, 2022 | 23.75 | 23.75 | 23.67 | 23.67 | 1,295 | +0.10(+0.40%) |
Dec 20, 2022 | 23.42 | 23.65 | 23.32 | 23.57 | 16,281 | -0.21(-0.86%) |
Dec 19, 2022 | 23.73 | 23.78 | 23.71 | 23.78 | 1,557 | +0.35(+1.49%) |
Dec 16, 2022 | 23.44 | 23.49 | 23.39 | 23.43 | 4,827 | -0.21(-0.87%) |
Dec 15, 2022 | 23.98 | 23.98 | 23.61 | 23.64 | 2,883 | -0.90(-3.69%) |
Dec 14, 2022 | 24.46 | 24.59 | 24.24 | 24.54 | 4,187 | +0.25(+1.03%) |
Dec 13, 2022 | 24.48 | 24.54 | 24.29 | 24.29 | 9,784 | +0.25(+1.04%) |
Dec 12, 2022 | 23.99 | 24.09 | 23.91 | 24.04 | 12,103 | -0.22(-0.91%) |
Dec 09, 2022 | 24.39 | 24.46 | 24.26 | 24.26 | 3,707 | +0.24(+1.00%) |
Dec 08, 2022 | 24.01 | 24.12 | 24.01 | 24.02 | 7,595 | -0.12(-0.50%) |
Dec 07, 2022 | 24.20 | 24.42 | 24.04 | 24.14 | 4,169 | -0.13(-0.54%) |
Dec 06, 2022 | 24.50 | 24.50 | 24.25 | 24.27 | 9,198 | -0.19(-0.78%) |
Dec 05, 2022 | 24.48 | 24.49 | 24.32 | 24.46 | 4,366 | -0.50(-2.00%) |
Dec 02, 2022 | 24.76 | 24.96 | 24.65 | 24.96 | 9,828 | +0.34(+1.38%) |
Dec 01, 2022 | 24.84 | 24.84 | 24.58 | 24.62 | 6,455 | +0.39(+1.61%) |
Nov 30, 2022 | 23.99 | 24.46 | 23.95 | 24.23 | 11,563 | +0.15(+0.62%) |
Nov 29, 2022 | 24.10 | 24.15 | 24.08 | 24.08 | 3,159 | +0.02(+0.08%) |
Nov 28, 2022 | 24.41 | 24.43 | 24.06 | 24.06 | 14,708 | -0.69(-2.79%) |
Nov 25, 2022 | 24.54 | 24.75 | 24.48 | 24.75 | 2,931 | +0.18(+0.73%) |
Nov 23, 2022 | 24.45 | 24.57 | 24.41 | 24.57 | 3,467 | +0.73(+3.06%) |
Nov 22, 2022 | 23.79 | 23.92 | 23.76 | 23.84 | 4,723 | +0.35(+1.49%) |
Nov 21, 2022 | 23.42 | 23.65 | 23.40 | 23.49 | 3,047 | -0.09(-0.38%) |
Nov 18, 2022 | 23.72 | 23.77 | 23.57 | 23.58 | 7,442 | -0.17(-0.72%) |
Nov 17, 2022 | 23.43 | 23.75 | 23.31 | 23.75 | 23,276 | -0.23(-0.96%) |
Nov 16, 2022 | 24.05 | 24.05 | 23.95 | 23.98 | 8,261 | +0.29(+1.22%) |
Nov 15, 2022 | 23.85 | 23.90 | 23.59 | 23.69 | 14,025 | +0.10(+0.42%) |
Nov 14, 2022 | 23.60 | 23.73 | 23.57 | 23.59 | 4,211 | -0.42(-1.75%) |
Nov 11, 2022 | 23.72 | 24.01 | 23.62 | 24.01 | 10,427 | +0.04(+0.17%) |
Nov 10, 2022 | 23.82 | 23.97 | 23.35 | 23.97 | 4,482 | +1.38(+6.11%) |
Nov 09, 2022 | 22.72 | 22.81 | 22.48 | 22.59 | 17,224 | -0.02(-0.09%) |
Nov 08, 2022 | 22.69 | 23.20 | 22.52 | 22.61 | 20,685 | +0.51(+2.31%) |
Nov 07, 2022 | 21.99 | 22.18 | 21.81 | 22.10 | 12,807 | +0.48(+2.22%) |
Nov 04, 2022 | 21.13 | 21.62 | 21.09 | 21.62 | 30,082 | +0.73(+3.47%) |
Nov 03, 2022 | 20.90 | 20.98 | 20.81 | 20.89 | 8,799 | -1.37(-6.13%) |
Nov 02, 2022 | 22.13 | 22.26 | 21.64 | 22.26 | 6,396 | +0.73(+3.39%) |
Nov 01, 2022 | 22.16 | 22.16 | 21.53 | 21.53 | 14,948 | -0.24(-1.10%) |
Oct 31, 2022 | 21.71 | 21.87 | 21.71 | 21.77 | 17,426 | +0.24(+1.11%) |
Oct 28, 2022 | 21.24 | 21.56 | 21.24 | 21.53 | 7,521 | +0.44(+2.09%) |
Oct 27, 2022 | 21.19 | 21.44 | 21.09 | 21.09 | 7,000 | -0.91(-4.11%) |
Oct 26, 2022 | 21.99 | 22.10 | 21.95 | 22.00 | 7,872 | -0.45(-1.98%) |
Oct 25, 2022 | 22.29 | 22.47 | 22.27 | 22.44 | 227,261 | +0.58(+2.65%) |
Oct 24, 2022 | 22.08 | 22.11 | 21.71 | 21.86 | 38,185 | +0.05(+0.23%) |
Oct 21, 2022 | 21.36 | 21.81 | 21.36 | 21.81 | 25,637 | +0.15(+0.70%) |
Oct 20, 2022 | 21.53 | 21.72 | 21.41 | 21.66 | 7,944 | -0.30(-1.38%) |
Oct 19, 2022 | 21.55 | 22.08 | 21.55 | 21.96 | 803,523 | -0.24(-1.08%) |
Oct 18, 2022 | 22.11 | 22.20 | 22.00 | 22.20 | 15,219 | -0.28(-1.25%) |
Oct 17, 2022 | 22.47 | 22.56 | 22.34 | 22.48 | 4,528 | +0.25(+1.12%) |
Oct 14, 2022 | 22.23 | 22.26 | 22.03 | 22.23 | 7,871 | -0.02(-0.09%) |
Oct 13, 2022 | 21.64 | 22.53 | 21.62 | 22.25 | 18,580 | +0.61(+2.82%) |
Oct 12, 2022 | 21.44 | 21.86 | 21.40 | 21.64 | 17,148 | +0.35(+1.64%) |
Oct 11, 2022 | 21.70 | 21.89 | 21.21 | 21.29 | 17,070 | -0.36(-1.66%) |
Oct 10, 2022 | 21.66 | 21.91 | 21.44 | 21.65 | 15,568 | +0.67(+3.19%) |
Oct 07, 2022 | 21.04 | 21.30 | 20.90 | 20.98 | 19,609 | +0.05(+0.24%) |
Oct 06, 2022 | 21.43 | 21.43 | 20.93 | 20.93 | 37,859 | -0.82(-3.77%) |
Oct 05, 2022 | 21.33 | 21.77 | 21.33 | 21.75 | 8,345 | -0.19(-0.87%) |
Oct 04, 2022 | 21.81 | 22.05 | 21.76 | 21.94 | 63,017 | +1.03(+4.91%) |
Oct 03, 2022 | 20.89 | 21.01 | 20.80 | 20.91 | 7,069 | +0.09(+0.45%) |
Sep 30, 2022 | 20.64 | 21.11 | 20.64 | 20.82 | 18,153 | +0.46(+2.26%) |
Sep 29, 2022 | 20.50 | 20.54 | 20.35 | 20.36 | 12,811 | -0.27(-1.31%) |
Sep 28, 2022 | 20.12 | 20.64 | 20.00 | 20.63 | 7,982 | -0.18(-0.84%) |
Sep 27, 2022 | 21.23 | 21.23 | 20.53 | 20.80 | 30,589 | -0.00(-0.02%) |
Sep 26, 2022 | 21.02 | 21.21 | 20.63 | 20.81 | 30,628 | +0.24(+1.17%) |
Sep 23, 2022 | 20.72 | 20.77 | 20.57 | 20.57 | 3,993 | -1.28(-5.88%) |
Sep 22, 2022 | 21.70 | 22.16 | 21.65 | 21.85 | 12,212 | +0.34(+1.60%) |
Sep 21, 2022 | 21.45 | 21.59 | 21.23 | 21.51 | 6,486 | +0.01(+0.05%) |
Sep 20, 2022 | 21.70 | 21.73 | 21.50 | 21.50 | 5,545 | -0.64(-2.89%) |
Sep 19, 2022 | 21.41 | 22.14 | 20.72 | 22.14 | 9,044 | +0.29(+1.33%) |
Sep 16, 2022 | 21.91 | 22.07 | 21.83 | 21.85 | 4,258 | -0.22(-1.00%) |
Sep 15, 2022 | 22.13 | 22.21 | 22.07 | 22.07 | 3,241 | -0.29(-1.30%) |
Sep 14, 2022 | 22.24 | 22.71 | 22.20 | 22.36 | 11,101 | -0.14(-0.64%) |
Sep 13, 2022 | 22.78 | 22.82 | 22.50 | 22.50 | 8,370 | -0.61(-2.62%) |
Sep 12, 2022 | 23.19 | 23.52 | 23.11 | 23.11 | 18,457 | +0.26(+1.14%) |
Sep 09, 2022 | 22.70 | 22.85 | 22.70 | 22.85 | 2,247 | +0.42(+1.87%) |
Sep 08, 2022 | 22.00 | 22.49 | 22.00 | 22.43 | 11,591 | +0.22(+0.99%) |
Sep 07, 2022 | 22.01 | 22.21 | 22.00 | 22.21 | 13,009 | -0.06(-0.27%) |
Sep 06, 2022 | 22.52 | 22.52 | 22.27 | 22.27 | 5,324 | -0.28(-1.24%) |
Sep 02, 2022 | 22.79 | 22.79 | 22.46 | 22.55 | 2,599 | -0.05(-0.22%) |
Sep 01, 2022 | 22.55 | 22.60 | 22.40 | 22.60 | 5,455 | -0.29(-1.27%) |
Aug 31, 2022 | 22.98 | 23.01 | 22.76 | 22.89 | 5,560 | -0.49(-2.10%) |
Aug 30, 2022 | 23.28 | 23.38 | 22.98 | 23.38 | 4,772 | +0.47(+2.05%) |
Aug 29, 2022 | 23.02 | 23.18 | 22.87 | 22.91 | 2,432 | -0.14(-0.61%) |
Aug 26, 2022 | 23.05 | 23.06 | 23.05 | 23.05 | 1,700 | -0.14(-0.60%) |
Aug 25, 2022 | 23.76 | 23.76 | 23.09 | 23.19 | 4,212 | -1.28(-5.22%) |
Aug 24, 2022 | 24.17 | 24.50 | 24.17 | 24.47 | 2,548 | +0.49(+2.03%) |
Aug 23, 2022 | 24.05 | 24.11 | 23.98 | 23.98 | 1,826 | +0.13(+0.55%) |
Aug 22, 2022 | 24.02 | 24.32 | 23.85 | 23.85 | 2,278 | -0.90(-3.64%) |
Aug 19, 2022 | 24.87 | 24.87 | 24.75 | 24.75 | 1,781 | +0.02(+0.08%) |
Aug 17, 2022 | 24.73 | 311 | +0.03(+0.12%) | |||
Aug 16, 2022 | 24.21 | 24.70 | 24.07 | 24.70 | 4,961 | +0.11(+0.45%) |
Aug 15, 2022 | 24.65 | 24.71 | 24.31 | 24.59 | 1,737 | +0.02(+0.08%) |
Aug 12, 2022 | 24.38 | 24.62 | 24.36 | 24.57 | 4,317 | -0.32(-1.31%) |
Aug 11, 2022 | 24.92 | 25.02 | 24.87 | 24.89 | 5,513 | +0.39(+1.61%) |
Aug 10, 2022 | 24.40 | 24.50 | 24.29 | 24.50 | 2,162 | +1.14(+4.88%) |
Aug 09, 2022 | 23.40 | 23.57 | 23.36 | 23.36 | 8,274 | -0.15(-0.64%) |
Aug 08, 2022 | 23.62 | 23.78 | 23.51 | 23.51 | 6,092 | +0.52(+2.26%) |
Aug 05, 2022 | 22.92 | 23.02 | 22.92 | 22.99 | 50,112 | -0.70(-2.93%) |
Aug 04, 2022 | 23.68 | 23.68 | 23.54 | 23.68 | 980 | +0.06(+0.28%) |
Aug 03, 2022 | 23.70 | 23.70 | 23.62 | 23.62 | 1,831 | -0.52(-2.15%) |
Aug 02, 2022 | 24.08 | 24.14 | 23.81 | 24.14 | 1,877 | -0.34(-1.39%) |
Aug 01, 2022 | 24.31 | 24.51 | 24.31 | 24.48 | 3,121 | -0.02(-0.10%) |
Jul 29, 2022 | 24.40 | 24.50 | 24.40 | 24.50 | 1,299 | +0.34(+1.43%) |
Jul 28, 2022 | 23.97 | 24.16 | 23.97 | 24.16 | 2,711 | +0.10(+0.42%) |
Jul 27, 2022 | 23.73 | 24.06 | 23.54 | 24.06 | 8,801 | +1.06(+4.61%) |
Jul 26, 2022 | 23.02 | 23.19 | 22.93 | 23.00 | 65,338 | -0.57(-2.42%) |
Jul 25, 2022 | 23.41 | 23.57 | 23.32 | 23.57 | 1,517 | +0.38(+1.62%) |
Jul 22, 2022 | 23.38 | 23.38 | 23.18 | 23.20 | 1,921 | -0.09(-0.37%) |
Jul 21, 2022 | 23.01 | 23.28 | 23.00 | 23.28 | 9,075 | +0.24(+1.04%) |
Jul 20, 2022 | 23.21 | 23.32 | 22.94 | 23.04 | 15,083 | -0.23(-0.99%) |
Jul 19, 2022 | 23.51 | 23.51 | 23.27 | 23.27 | 5,888 | +0.49(+2.15%) |
Jul 18, 2022 | 23.06 | 23.06 | 22.76 | 22.78 | 9,063 | -0.07(-0.31%) |
Jul 15, 2022 | 22.76 | 22.87 | 22.69 | 22.85 | 3,816 | +0.22(+0.97%) |
Jul 14, 2022 | 22.47 | 22.73 | 22.34 | 22.63 | 7,422 | -0.12(-0.53%) |
Jul 13, 2022 | 22.51 | 22.79 | 22.51 | 22.75 | 7,084 | -0.04(-0.17%) |
Jul 12, 2022 | 22.23 | 22.97 | 22.23 | 22.79 | 13,609 | +0.51(+2.29%) |
Jul 11, 2022 | 22.14 | 22.28 | 21.76 | 22.28 | 7,871 | +0.13(+0.59%) |
Jul 08, 2022 | 22.27 | 22.41 | 22.04 | 22.15 | 9,826 | -0.16(-0.72%) |
Jul 07, 2022 | 22.17 | 22.38 | 22.07 | 22.31 | 35,060 | +0.38(+1.73%) |
Jul 06, 2022 | 22.06 | 22.08 | 21.40 | 21.93 | 451,621 | +0.09(+0.41%) |
Jul 05, 2022 | 21.79 | 22.14 | 21.72 | 21.84 | 354,887 | -0.91(-4.00%) |
Jul 01, 2022 | 22.44 | 22.83 | 22.16 | 22.75 | 19,390 | +0.38(+1.70%) |
Jun 30, 2022 | 21.82 | 22.37 | 21.82 | 22.37 | 8,462 | +0.30(+1.36%) |
Jun 29, 2022 | 21.92 | 22.09 | 21.88 | 22.07 | 10,283 | -0.08(-0.36%) |
Jun 28, 2022 | 22.25 | 22.64 | 22.02 | 22.15 | 10,013 | -0.15(-0.67%) |
Jun 27, 2022 | 22.33 | 22.43 | 22.28 | 22.30 | 7,336 | -0.12(-0.54%) |
Jun 24, 2022 | 22.35 | 22.42 | 22.22 | 22.42 | 12,282 | +0.44(+1.99%) |
Jun 23, 2022 | 21.86 | 22.01 | 21.74 | 21.98 | 10,356 | -0.04(-0.17%) |
Jun 22, 2022 | 21.80 | 22.48 | 21.80 | 22.02 | 22,390 | -0.07(-0.32%) |
Jun 21, 2022 | 21.92 | 22.09 | 21.92 | 22.09 | 5,700 | -0.25(-1.14%) |
Jun 17, 2022 | 22.57 | 22.57 | 22.17 | 22.34 | 40,968 | +0.43(+1.99%) |
Jun 16, 2022 | 21.57 | 21.91 | 21.48 | 21.91 | 21,044 | +0.29(+1.34%) |
Jun 15, 2022 | 21.21 | 21.89 | 21.07 | 21.62 | 18,459 | +1.58(+7.88%) |
Jun 14, 2022 | 20.17 | 20.17 | 19.83 | 20.04 | 11,162 | -0.38(-1.86%) |
Jun 13, 2022 | 20.48 | 20.77 | 20.42 | 20.42 | 12,252 | -0.72(-3.41%) |
Jun 10, 2022 | 20.95 | 21.20 | 20.92 | 21.14 | 8,498 | -1.04(-4.69%) |
Jun 09, 2022 | 22.19 | 22.23 | 21.97 | 22.18 | 12,449 | +0.12(+0.54%) |
Jun 08, 2022 | 22.21 | 22.30 | 22.06 | 22.06 | 9,801 | -0.36(-1.61%) |
Jun 07, 2022 | 21.92 | 22.42 | 21.92 | 22.42 | 24,547 | +0.00(+0.00%) |
Jun 06, 2022 | 22.06 | 22.42 | 22.01 | 22.42 | 8,692 | +0.64(+2.94%) |
Jun 03, 2022 | 20.93 | 22.35 | 20.93 | 21.78 | 9,801 | -0.08(-0.37%) |
Jun 02, 2022 | 21.50 | 22.04 | 21.50 | 21.86 | 28,336 | +0.77(+3.65%) |
Jun 01, 2022 | 21.67 | 21.67 | 21.09 | 21.09 | 27,010 | -1.21(-5.43%) |
May 31, 2022 | 21.88 | 22.30 | 21.88 | 22.30 | 20,870 | +0.12(+0.52%) |
May 27, 2022 | 22.02 | 22.53 | 22.00 | 22.18 | 23,142 | -0.29(-1.27%) |
May 26, 2022 | 22.16 | 22.56 | 22.16 | 22.47 | 24,586 | +0.37(+1.67%) |
May 25, 2022 | 21.81 | 22.43 | 21.81 | 22.10 | 20,833 | +0.49(+2.27%) |
May 24, 2022 | 21.34 | 21.61 | 21.29 | 21.61 | 34,122 | -0.15(-0.71%) |
May 23, 2022 | 21.49 | 22.00 | 21.35 | 21.76 | 16,735 | +0.62(+2.95%) |
May 20, 2022 | 20.56 | 21.43 | 20.56 | 21.14 | 8,831 | +0.05(+0.24%) |
May 19, 2022 | 20.94 | 21.27 | 20.94 | 21.09 | 15,358 | +0.15(+0.72%) |
May 18, 2022 | 21.43 | 21.43 | 20.94 | 20.94 | 11,531 | -1.36(-6.10%) |
May 17, 2022 | 22.19 | 22.40 | 22.19 | 22.30 | 23,957 | +0.32(+1.46%) |
May 16, 2022 | 21.70 | 22.33 | 21.70 | 21.98 | 12,414 | +0.39(+1.83%) |
May 13, 2022 | 21.46 | 21.62 | 21.34 | 21.59 | 35,119 | +1.10(+5.34%) |
May 12, 2022 | 20.29 | 20.58 | 20.25 | 20.49 | 76,292 | +0.94(+4.81%) |
May 11, 2022 | 19.64 | 19.81 | 19.30 | 19.55 | 23,348 | +0.03(+0.15%) |
May 10, 2022 | 19.43 | 19.52 | 19.18 | 19.52 | 76,146 | +0.06(+0.31%) |
May 09, 2022 | 18.97 | 19.47 | 18.97 | 19.46 | 42,911 | +0.36(+1.88%) |
May 06, 2022 | 19.00 | 19.22 | 18.89 | 19.10 | 25,943 | -0.66(-3.34%) |
May 05, 2022 | 20.02 | 20.02 | 19.45 | 19.76 | 19,819 | -0.81(-3.94%) |
May 04, 2022 | 19.97 | 20.60 | 19.90 | 20.57 | 27,211 | +0.26(+1.28%) |
May 03, 2022 | 20.42 | 20.45 | 20.12 | 20.31 | 57,161 | +0.07(+0.35%) |
May 02, 2022 | 21.32 | 21.32 | 19.88 | 20.24 | 37,635 | -0.08(-0.39%) |
Apr 29, 2022 | 20.43 | 20.52 | 20.32 | 20.32 | 28,008 | -0.11(-0.54%) |
Apr 28, 2022 | 20.35 | 20.59 | 20.12 | 20.43 | 38,295 | +0.41(+2.05%) |
Apr 27, 2022 | 20.02 | 20.27 | 19.87 | 20.02 | 55,893 | -0.43(-2.10%) |
Apr 26, 2022 | 20.60 | 20.86 | 20.05 | 20.45 | 97,089 | -0.75(-3.54%) |
Apr 25, 2022 | 20.86 | 21.21 | 20.67 | 21.20 | 70,297 | +0.58(+2.81%) |
Apr 22, 2022 | 20.81 | 21.29 | 20.62 | 20.62 | 11,579 | -0.72(-3.37%) |
Apr 21, 2022 | 21.71 | 21.77 | 21.34 | 21.34 | 728,909 | +0.09(+0.42%) |
Apr 20, 2022 | 21.22 | 21.27 | 20.96 | 21.25 | 42,238 | +0.67(+3.26%) |
Apr 19, 2022 | 20.38 | 20.58 | 20.28 | 20.58 | 46,043 | +0.12(+0.59%) |
Apr 18, 2022 | 20.46 | 20.73 | 20.41 | 20.46 | 27,012 | -0.12(-0.58%) |
Apr 14, 2022 | 20.42 | 20.80 | 20.39 | 20.58 | 18,103 | -0.37(-1.74%) |
Apr 13, 2022 | 20.64 | 21.01 | 20.64 | 20.95 | 23,419 | +0.79(+3.89%) |
Apr 12, 2022 | 20.44 | 20.44 | 20.06 | 20.16 | 35,849 | -0.40(-1.95%) |
Apr 11, 2022 | 20.41 | 20.72 | 20.41 | 20.56 | 18,234 | -0.22(-1.06%) |
Apr 08, 2022 | 20.39 | 20.92 | 20.34 | 20.78 | 34,894 | +0.01(+0.05%) |
Apr 07, 2022 | 20.68 | 20.86 | 20.52 | 20.77 | 52,203 | +0.03(+0.14%) |
Apr 06, 2022 | 20.42 | 20.76 | 20.42 | 20.74 | 48,401 | +0.31(+1.52%) |
Apr 05, 2022 | 20.52 | 20.66 | 20.28 | 20.43 | 73,353 | -0.24(-1.16%) |
Apr 04, 2022 | 20.43 | 20.77 | 20.39 | 20.67 | 30,677 | +0.17(+0.83%) |
Apr 01, 2022 | 20.85 | 20.93 | 20.46 | 20.50 | 19,900 | -0.47(-2.24%) |
Mar 31, 2022 | 20.97 | 21.14 | 20.86 | 20.97 | 30,177 | -0.35(-1.64%) |
Mar 30, 2022 | 21.72 | 21.72 | 21.28 | 21.32 | 39,332 | -0.79(-3.57%) |
Mar 29, 2022 | 22.34 | 22.37 | 21.73 | 22.11 | 106,828 | +1.27(+6.09%) |
Mar 28, 2022 | 20.78 | 20.84 | 20.55 | 20.84 | 57,969 | -0.25(-1.21%) |
Mar 25, 2022 | 21.17 | 21.34 | 20.95 | 21.09 | 24,644 | +0.13(+0.64%) |
Mar 24, 2022 | 21.05 | 21.22 | 20.86 | 20.96 | 17,926 | -0.38(-1.78%) |
Mar 23, 2022 | 21.46 | 21.91 | 21.34 | 21.34 | 18,708 | -0.61(-2.78%) |
Mar 22, 2022 | 22.21 | 22.32 | 21.52 | 21.95 | 79,621 | -0.13(-0.59%) |
Mar 21, 2022 | 22.58 | 22.58 | 22.07 | 22.08 | 19,900 | -0.68(-3.00%) |
Mar 18, 2022 | 21.90 | 23.01 | 21.87 | 22.76 | 112,397 | -0.09(-0.38%) |
Mar 17, 2022 | 21.91 | 22.85 | 21.91 | 22.85 | 309,529 | +0.62(+2.79%) |
Mar 16, 2022 | 22.00 | 22.98 | 21.24 | 22.23 | 24,954 | +1.47(+7.08%) |
Mar 15, 2022 | 21.17 | 21.20 | 20.44 | 20.76 | 72,783 | -0.40(-1.89%) |
Mar 14, 2022 | 21.50 | 21.75 | 21.13 | 21.16 | 32,450 | +0.37(+1.78%) |
Mar 11, 2022 | 21.16 | 21.18 | 20.79 | 20.79 | 31,121 | +0.31(+1.51%) |
Mar 10, 2022 | 20.37 | 20.57 | 20.02 | 20.48 | 34,545 | -0.48(-2.29%) |
Mar 09, 2022 | 20.75 | 21.56 | 20.45 | 20.96 | 161,701 | +1.77(+9.22%) |
Mar 08, 2022 | 19.33 | 20.02 | 18.99 | 19.19 | 54,046 | -0.20(-1.03%) |
Mar 07, 2022 | 20.48 | 20.48 | 19.11 | 19.39 | 39,838 | -1.55(-7.40%) |
Mar 04, 2022 | 21.04 | 21.18 | 20.55 | 20.94 | 16,624 | -0.32(-1.51%) |
Mar 03, 2022 | 21.90 | 22.50 | 21.01 | 21.26 | 40,989 | -1.11(-4.96%) |
Mar 02, 2022 | 22.37 | 22.51 | 21.84 | 22.37 | 22,061 | -1.01(-4.32%) |