Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.94 | 20.06 | 19.89 | 19.98 | 298,286 | +0.10(+0.52%) |
Mar 30, 2023 | 19.80 | 19.95 | 19.78 | 19.88 | 194,237 | +0.17(+0.88%) |
Mar 29, 2023 | 19.56 | 19.73 | 19.55 | 19.71 | 211,817 | +0.18(+0.93%) |
Mar 28, 2023 | 19.43 | 19.56 | 19.41 | 19.53 | 134,648 | +0.12(+0.63%) |
Mar 27, 2023 | 19.35 | 19.46 | 19.27 | 19.40 | 187,096 | +0.00(+0.00%) |
Mar 24, 2023 | 19.17 | 19.41 | 19.07 | 19.40 | 353,467 | +0.11(+0.58%) |
Mar 23, 2023 | 19.60 | 19.77 | 19.20 | 19.29 | 200,681 | -0.13(-0.67%) |
Mar 22, 2023 | 19.63 | 19.78 | 19.39 | 19.42 | 189,603 | -0.21(-1.06%) |
Mar 21, 2023 | 19.55 | 19.69 | 19.53 | 19.63 | 159,674 | +0.22(+1.12%) |
Mar 20, 2023 | 19.27 | 19.53 | 19.26 | 19.41 | 189,837 | +0.10(+0.49%) |
Mar 17, 2023 | 19.59 | 19.62 | 19.26 | 19.32 | 202,904 | -0.23(-1.15%) |
Mar 16, 2023 | 19.53 | 19.61 | 19.21 | 19.54 | 299,205 | -0.02(-0.09%) |
Mar 15, 2023 | 19.79 | 19.79 | 19.27 | 19.56 | 359,010 | -0.47(-2.34%) |
Mar 14, 2023 | 19.91 | 20.21 | 19.86 | 20.03 | 357,798 | +0.23(+1.14%) |
Mar 13, 2023 | 19.77 | 20.01 | 19.60 | 19.80 | 559,715 | -0.21(-1.04%) |
Mar 10, 2023 | 20.37 | 20.38 | 19.95 | 20.01 | 379,275 | -0.37(-1.83%) |
Mar 09, 2023 | 20.79 | 20.82 | 20.37 | 20.38 | 404,738 | -0.46(-2.21%) |
Mar 08, 2023 | 20.85 | 20.95 | 20.73 | 20.84 | 214,443 | +0.04(+0.21%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.75 | 20.80 | 299,575 | -0.43(-2.04%) |
Mar 06, 2023 | 21.32 | 21.32 | 21.16 | 21.23 | 240,857 | -0.05(-0.24%) |
Mar 03, 2023 | 21.13 | 21.30 | 21.10 | 21.29 | 231,843 | +0.26(+1.26%) |
Mar 02, 2023 | 21.08 | 21.08 | 20.87 | 21.02 | 244,611 | -0.06(-0.29%) |
Mar 01, 2023 | 21.07 | 21.15 | 20.99 | 21.08 | 302,259 | +0.22(+1.07%) |
Feb 28, 2023 | 21.03 | 21.03 | 20.82 | 20.86 | 241,615 | -0.06(-0.29%) |
Feb 27, 2023 | 21.07 | 21.12 | 20.90 | 20.92 | 201,137 | -0.05(-0.25%) |
Feb 24, 2023 | 21.17 | 21.19 | 20.86 | 20.97 | 261,554 | -0.33(-1.53%) |
Feb 23, 2023 | 21.31 | 21.36 | 21.11 | 21.30 | 144,469 | +0.03(+0.16%) |
Feb 22, 2023 | 21.31 | 21.44 | 21.20 | 21.26 | 137,782 | -0.04(-0.20%) |
Feb 21, 2023 | 21.59 | 21.59 | 21.21 | 21.30 | 265,491 | -0.18(-0.84%) |
Feb 17, 2023 | 21.39 | 21.48 | 21.30 | 21.48 | 134,773 | +0.02(+0.08%) |
Feb 16, 2023 | 21.40 | 21.58 | 21.29 | 21.47 | 207,413 | -0.04(-0.20%) |
Feb 15, 2023 | 21.55 | 21.58 | 21.30 | 21.51 | 239,478 | -0.13(-0.59%) |
Feb 14, 2023 | 21.65 | 21.76 | 21.46 | 21.64 | 321,047 | -0.01(-0.04%) |
Feb 13, 2023 | 21.50 | 21.66 | 21.44 | 21.65 | 281,801 | +0.27(+1.24%) |
Feb 10, 2023 | 21.36 | 21.43 | 21.31 | 21.38 | 221,245 | +0.03(+0.16%) |
Feb 09, 2023 | 21.68 | 21.73 | 21.32 | 21.35 | 308,576 | -0.25(-1.15%) |
Feb 08, 2023 | 21.73 | 21.79 | 21.48 | 21.60 | 287,672 | -0.20(-0.91%) |
Feb 07, 2023 | 21.79 | 21.85 | 21.59 | 21.79 | 287,779 | -0.02(-0.08%) |
Feb 06, 2023 | 22.03 | 22.10 | 21.67 | 21.81 | 336,981 | -0.31(-1.40%) |
Feb 03, 2023 | 22.37 | 22.48 | 22.07 | 22.12 | 409,447 | -0.38(-1.70%) |
Feb 02, 2023 | 22.74 | 22.77 | 22.39 | 22.50 | 623,508 | -0.05(-0.21%) |
Feb 01, 2023 | 22.41 | 22.66 | 22.21 | 22.55 | 411,617 | +0.22(+0.97%) |
Jan 31, 2023 | 22.11 | 22.33 | 22.02 | 22.33 | 234,788 | +0.23(+1.04%) |
Jan 30, 2023 | 22.33 | 22.36 | 22.10 | 22.10 | 305,040 | -0.31(-1.40%) |
Jan 27, 2023 | 22.37 | 22.44 | 22.30 | 22.42 | 220,360 | +0.02(+0.08%) |
Jan 26, 2023 | 22.33 | 22.45 | 22.21 | 22.40 | 224,522 | +0.13(+0.57%) |
Jan 25, 2023 | 22.16 | 22.27 | 22.02 | 22.27 | 215,917 | +0.09(+0.42%) |
Jan 24, 2023 | 22.14 | 22.27 | 22.10 | 22.18 | 210,255 | -0.06(-0.27%) |
Jan 23, 2023 | 22.18 | 22.30 | 22.11 | 22.24 | 393,166 | +0.11(+0.50%) |
Jan 20, 2023 | 21.96 | 22.13 | 21.85 | 22.13 | 191,300 | +0.20(+0.89%) |
Jan 19, 2023 | 21.85 | 21.97 | 21.73 | 21.93 | 594,497 | +0.09(+0.39%) |
Jan 18, 2023 | 22.07 | 22.17 | 21.80 | 21.85 | 264,329 | -0.12(-0.54%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.86 | 21.97 | 512,766 | +0.09(+0.43%) |
Jan 13, 2023 | 21.71 | 21.89 | 21.63 | 21.87 | 165,594 | +0.10(+0.47%) |
Jan 12, 2023 | 21.64 | 21.85 | 21.47 | 21.77 | 201,296 | +0.23(+1.07%) |
Jan 11, 2023 | 21.34 | 21.55 | 21.32 | 21.54 | 178,868 | +0.26(+1.20%) |
Jan 10, 2023 | 21.17 | 21.34 | 21.08 | 21.29 | 317,313 | +0.12(+0.56%) |
Jan 09, 2023 | 21.25 | 21.32 | 21.17 | 21.17 | 350,624 | +0.09(+0.40%) |
Jan 06, 2023 | 20.75 | 21.15 | 20.75 | 21.08 | 141,806 | +0.36(+1.72%) |
Jan 05, 2023 | 20.74 | 20.78 | 20.58 | 20.73 | 177,851 | -0.02(-0.08%) |
Jan 04, 2023 | 20.51 | 20.78 | 20.50 | 20.74 | 222,186 | +0.38(+1.88%) |
Jan 03, 2023 | 20.56 | 20.59 | 20.31 | 20.36 | 208,423 | -0.07(-0.33%) |
Dec 30, 2022 | 20.58 | 20.58 | 20.29 | 20.43 | 289,121 | -0.14(-0.70%) |
Dec 29, 2022 | 20.53 | 20.64 | 20.46 | 20.57 | 258,164 | +0.29(+1.45%) |
Dec 28, 2022 | 20.64 | 20.73 | 20.27 | 20.28 | 284,706 | -0.36(-1.75%) |
Dec 27, 2022 | 20.58 | 20.77 | 20.45 | 20.64 | 277,006 | +0.04(+0.20%) |
Dec 23, 2022 | 20.46 | 20.67 | 20.43 | 20.60 | 228,619 | +0.13(+0.62%) |
Dec 22, 2022 | 20.52 | 20.52 | 20.20 | 20.47 | 287,607 | -0.08(-0.37%) |
Dec 21, 2022 | 20.47 | 20.61 | 20.32 | 20.55 | 260,150 | +0.23(+1.12%) |
Dec 20, 2022 | 20.19 | 20.41 | 20.17 | 20.32 | 228,954 | -0.02(-0.08%) |
Dec 19, 2022 | 20.41 | 20.46 | 20.24 | 20.34 | 456,488 | +0.00(+0.00%) |
Dec 16, 2022 | 20.46 | 20.57 | 20.31 | 20.34 | 211,611 | -0.20(-0.98%) |
Dec 15, 2022 | 20.72 | 20.74 | 20.46 | 20.54 | 211,084 | -0.23(-1.09%) |
Dec 14, 2022 | 20.84 | 20.94 | 20.69 | 20.77 | 287,700 | -0.15(-0.72%) |
Dec 13, 2022 | 21.25 | 21.35 | 20.54 | 20.92 | 633,799 | +0.05(+0.24%) |
Dec 12, 2022 | 20.94 | 20.99 | 20.67 | 20.87 | 173,661 | -0.03(-0.12%) |
Dec 09, 2022 | 20.82 | 21.04 | 20.82 | 20.89 | 178,911 | +0.05(+0.24%) |
Dec 08, 2022 | 20.89 | 20.99 | 20.82 | 20.84 | 151,250 | +0.05(+0.24%) |
Dec 07, 2022 | 20.79 | 20.86 | 20.67 | 20.79 | 176,340 | -0.03(-0.12%) |
Dec 06, 2022 | 20.94 | 20.98 | 20.72 | 20.82 | 237,434 | -0.03(-0.12%) |
Dec 05, 2022 | 21.32 | 21.32 | 20.77 | 20.84 | 331,770 | -0.37(-1.73%) |
Dec 02, 2022 | 21.11 | 21.21 | 20.93 | 21.21 | 241,742 | +0.03(+0.12%) |
Dec 01, 2022 | 21.31 | 21.36 | 21.12 | 21.18 | 219,771 | +0.00(+0.00%) |
Nov 30, 2022 | 20.93 | 21.23 | 20.86 | 21.18 | 330,553 | +0.30(+1.44%) |
Nov 29, 2022 | 20.76 | 20.93 | 20.76 | 20.88 | 183,629 | +0.27(+1.33%) |
Nov 28, 2022 | 20.81 | 20.81 | 20.61 | 20.61 | 218,883 | -0.25(-1.20%) |
Nov 25, 2022 | 20.76 | 20.96 | 20.73 | 20.86 | 148,334 | +0.20(+0.97%) |
Nov 23, 2022 | 20.41 | 20.66 | 20.41 | 20.66 | 174,081 | +0.20(+0.98%) |
Nov 22, 2022 | 20.43 | 20.48 | 20.27 | 20.46 | 178,619 | +0.05(+0.24%) |
Nov 21, 2022 | 20.21 | 20.41 | 20.13 | 20.41 | 218,583 | +0.15(+0.74%) |
Nov 18, 2022 | 20.36 | 20.38 | 20.16 | 20.26 | 238,630 | -0.05(-0.25%) |
Nov 17, 2022 | 20.18 | 20.31 | 19.98 | 20.31 | 272,059 | -0.05(-0.25%) |
Nov 16, 2022 | 20.73 | 20.76 | 20.31 | 20.36 | 282,006 | -0.57(-2.74%) |
Nov 15, 2022 | 21.23 | 21.23 | 20.76 | 20.93 | 377,653 | +0.10(+0.48%) |
Nov 14, 2022 | 20.96 | 20.98 | 20.76 | 20.83 | 241,476 | +0.10(+0.48%) |
Nov 11, 2022 | 20.43 | 20.81 | 20.41 | 20.73 | 244,593 | +0.60(+2.98%) |
Nov 10, 2022 | 19.93 | 20.16 | 19.86 | 20.13 | 512,472 | +0.57(+2.94%) |
Nov 09, 2022 | 19.78 | 19.89 | 19.54 | 19.56 | 134,864 | -0.25(-1.26%) |
Nov 08, 2022 | 19.81 | 19.98 | 19.66 | 19.81 | 207,541 | +0.00(+0.00%) |
Nov 07, 2022 | 19.78 | 19.96 | 19.73 | 19.81 | 172,514 | +0.10(+0.51%) |
Nov 04, 2022 | 19.53 | 19.76 | 19.43 | 19.71 | 210,094 | +0.72(+3.82%) |
Nov 03, 2022 | 19.04 | 19.08 | 18.79 | 18.99 | 294,482 | -0.14(-0.72%) |
Nov 02, 2022 | 19.39 | 19.12 | 19.12 | 302,276 | -0.22(-1.15%) | |
Nov 01, 2022 | 19.32 | 19.49 | 19.22 | 19.34 | 165,217 | +0.22(+1.16%) |
Oct 31, 2022 | 19.07 | 19.12 | 18.80 | 19.12 | 214,815 | -0.12(-0.64%) |
Oct 28, 2022 | 19.02 | 19.27 | 19.00 | 19.25 | 264,192 | +0.07(+0.39%) |
Oct 27, 2022 | 19.20 | 19.37 | 19.15 | 19.17 | 117,938 | -0.07(-0.39%) |
Oct 26, 2022 | 19.32 | 19.39 | 19.15 | 19.25 | 143,357 | +0.07(+0.39%) |
Oct 25, 2022 | 18.88 | 19.22 | 18.78 | 19.17 | 149,915 | +0.35(+1.84%) |
Oct 24, 2022 | 19.20 | 19.20 | 18.73 | 18.83 | 227,702 | -0.44(-2.31%) |
Oct 21, 2022 | 18.90 | 19.32 | 18.84 | 19.27 | 219,593 | +0.37(+1.96%) |
Oct 20, 2022 | 18.95 | 19.17 | 18.90 | 18.90 | 91,993 | -0.07(-0.39%) |
Oct 19, 2022 | 19.10 | 19.10 | 18.85 | 18.97 | 185,201 | -0.17(-0.90%) |
Oct 18, 2022 | 19.22 | 19.32 | 18.97 | 19.15 | 600,718 | +0.17(+0.91%) |
Oct 17, 2022 | 18.83 | 19.07 | 18.83 | 18.97 | 221,651 | +0.40(+2.13%) |
Oct 14, 2022 | 19.00 | 19.07 | 18.55 | 18.58 | 153,015 | -0.35(-1.83%) |
Oct 13, 2022 | 18.41 | 18.97 | 18.24 | 18.93 | 283,401 | +0.35(+1.86%) |
Oct 12, 2022 | 18.68 | 18.68 | 18.41 | 18.58 | 144,032 | -0.07(-0.40%) |
Oct 11, 2022 | 18.55 | 18.88 | 18.38 | 18.65 | 259,124 | +0.02(+0.13%) |
Oct 10, 2022 | 18.85 | 18.89 | 18.59 | 18.63 | 196,595 | -0.17(-0.92%) |
Oct 07, 2022 | 19.02 | 19.05 | 18.75 | 18.80 | 426,998 | -0.32(-1.68%) |
Oct 06, 2022 | 19.39 | 19.44 | 19.10 | 19.12 | 150,514 | -0.27(-1.40%) |
Oct 05, 2022 | 19.59 | 19.59 | 19.15 | 19.39 | 160,243 | -0.33(-1.69%) |
Oct 04, 2022 | 19.39 | 19.78 | 19.31 | 19.73 | 345,329 | +0.73(+3.86%) |
Oct 03, 2022 | 18.70 | 19.09 | 18.58 | 18.99 | 234,035 | +0.56(+3.05%) |
Sep 30, 2022 | 18.33 | 18.70 | 18.33 | 18.43 | 361,877 | +0.07(+0.40%) |
Sep 29, 2022 | 18.77 | 18.77 | 18.19 | 18.36 | 290,415 | -0.64(-3.35%) |
Sep 28, 2022 | 18.73 | 19.04 | 18.68 | 18.99 | 209,188 | +0.20(+1.04%) |
Sep 27, 2022 | 19.14 | 19.21 | 18.73 | 18.80 | 225,930 | -0.10(-0.52%) |
Sep 26, 2022 | 19.56 | 19.65 | 18.82 | 18.90 | 776,760 | -0.86(-4.33%) |
Sep 23, 2022 | 20.22 | 20.27 | 19.58 | 19.75 | 835,384 | -0.76(-3.69%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.39 | 20.51 | 188,649 | -0.10(-0.47%) |
Sep 21, 2022 | 20.90 | 20.98 | 20.56 | 20.61 | 208,449 | -0.27(-1.29%) |
Sep 20, 2022 | 20.97 | 20.97 | 20.78 | 20.88 | 176,375 | -0.15(-0.70%) |
Sep 19, 2022 | 20.90 | 21.05 | 20.80 | 21.02 | 449,164 | +0.00(+0.00%) |
Sep 16, 2022 | 21.02 | 21.02 | 20.80 | 21.02 | 258,873 | -0.12(-0.58%) |
Sep 15, 2022 | 21.34 | 21.41 | 21.07 | 21.15 | 380,656 | -0.22(-1.03%) |
Sep 14, 2022 | 21.37 | 21.41 | 21.24 | 21.37 | 198,309 | +0.10(+0.46%) |
Sep 13, 2022 | 21.71 | 21.71 | 21.21 | 21.27 | 228,091 | -0.73(-3.33%) |
Sep 12, 2022 | 21.85 | 22.05 | 21.83 | 22.00 | 211,495 | +0.34(+1.58%) |
Sep 09, 2022 | 21.46 | 21.71 | 21.46 | 21.66 | 354,769 | +0.46(+2.19%) |
Sep 08, 2022 | 21.24 | 21.24 | 21.02 | 21.19 | 313,896 | -0.12(-0.57%) |
Sep 07, 2022 | 21.15 | 21.32 | 21.00 | 21.32 | 198,863 | +0.15(+0.69%) |
Sep 06, 2022 | 21.39 | 21.44 | 21.15 | 21.17 | 199,285 | -0.13(-0.63%) |
Sep 02, 2022 | 21.50 | 21.57 | 21.26 | 21.30 | 261,408 | +0.00(+0.00%) |
Sep 01, 2022 | 21.45 | 21.45 | 21.16 | 21.30 | 252,951 | -0.22(-1.01%) |
Aug 31, 2022 | 21.67 | 21.72 | 21.50 | 21.52 | 290,695 | -0.02(-0.11%) |
Aug 30, 2022 | 22.08 | 22.08 | 21.55 | 21.55 | 275,825 | -0.48(-2.20%) |
Aug 29, 2022 | 22.03 | 22.15 | 21.96 | 22.03 | 126,757 | -0.10(-0.44%) |
Aug 26, 2022 | 22.44 | 22.49 | 22.13 | 22.13 | 267,699 | -0.29(-1.29%) |
Aug 25, 2022 | 22.27 | 22.44 | 22.20 | 22.42 | 131,247 | +0.22(+0.98%) |
Aug 24, 2022 | 22.22 | 22.27 | 22.05 | 22.20 | 132,763 | -0.10(-0.43%) |
Aug 23, 2022 | 22.10 | 22.32 | 22.09 | 22.30 | 93,120 | +0.24(+1.10%) |
Aug 22, 2022 | 22.20 | 22.20 | 21.98 | 22.05 | 301,551 | -0.17(-0.76%) |
Aug 19, 2022 | 22.34 | 22.34 | 22.15 | 22.22 | 150,205 | -0.22(-0.97%) |
Aug 18, 2022 | 22.59 | 22.59 | 22.37 | 22.44 | 145,704 | -0.07(-0.32%) |
Aug 17, 2022 | 22.56 | 22.59 | 22.37 | 22.51 | 154,239 | -0.17(-0.75%) |
Aug 16, 2022 | 22.66 | 22.71 | 22.54 | 22.68 | 184,043 | +0.15(+0.64%) |
Aug 15, 2022 | 22.63 | 22.63 | 22.37 | 22.54 | 229,007 | -0.22(-0.96%) |
Aug 12, 2022 | 22.63 | 22.78 | 22.51 | 22.76 | 167,833 | +0.27(+1.18%) |
Aug 11, 2022 | 22.68 | 22.73 | 22.44 | 22.49 | 188,197 | -0.05(-0.21%) |
Aug 10, 2022 | 22.47 | 22.57 | 22.39 | 22.54 | 355,693 | +0.31(+1.41%) |
Aug 09, 2022 | 22.30 | 22.37 | 22.18 | 22.22 | 192,914 | -0.10(-0.43%) |
Aug 08, 2022 | 22.18 | 22.39 | 22.15 | 22.32 | 449,289 | +0.22(+0.98%) |
Aug 05, 2022 | 21.89 | 22.15 | 21.86 | 22.10 | 618,589 | +0.15(+0.66%) |
Aug 04, 2022 | 21.98 | 22.01 | 21.81 | 21.96 | 203,968 | +0.00(+0.00%) |
Aug 03, 2022 | 22.01 | 22.04 | 21.84 | 21.96 | 285,932 | +0.02(+0.11%) |
Aug 02, 2022 | 22.32 | 22.32 | 21.86 | 21.93 | 341,444 | -0.31(-1.40%) |
Aug 01, 2022 | 22.48 | 22.56 | 22.17 | 22.24 | 555,322 | -0.26(-1.17%) |
Jul 29, 2022 | 22.51 | 22.56 | 22.29 | 22.51 | 290,339 | +0.05(+0.21%) |
Jul 28, 2022 | 22.36 | 22.48 | 22.18 | 22.46 | 249,779 | +0.12(+0.54%) |
Jul 27, 2022 | 22.05 | 22.34 | 21.93 | 22.34 | 167,408 | +0.41(+1.85%) |
Jul 26, 2022 | 22.03 | 22.12 | 21.89 | 21.93 | 119,114 | -0.07(-0.33%) |
Jul 25, 2022 | 21.84 | 22.01 | 21.78 | 22.01 | 193,033 | +0.29(+1.32%) |
Jul 22, 2022 | 21.86 | 21.98 | 21.66 | 21.72 | 171,252 | -0.10(-0.44%) |
Jul 21, 2022 | 21.77 | 21.84 | 21.53 | 21.81 | 132,940 | +0.05(+0.22%) |
Jul 20, 2022 | 21.81 | 21.84 | 21.67 | 21.77 | 247,523 | -0.07(-0.33%) |
Jul 19, 2022 | 21.57 | 21.89 | 21.46 | 21.84 | 267,401 | +0.50(+2.35%) |
Jul 18, 2022 | 21.55 | 21.57 | 21.29 | 21.34 | 304,360 | +0.05(+0.23%) |
Jul 15, 2022 | 21.17 | 21.29 | 20.88 | 21.29 | 209,327 | +0.19(+0.91%) |
Jul 14, 2022 | 21.26 | 21.26 | 20.98 | 21.10 | 222,585 | -0.29(-1.34%) |
Jul 13, 2022 | 21.31 | 21.43 | 21.19 | 21.38 | 157,308 | -0.02(-0.11%) |
Jul 12, 2022 | 21.43 | 21.50 | 21.31 | 21.41 | 175,534 | -0.02(-0.11%) |
Jul 11, 2022 | 21.65 | 21.65 | 21.41 | 21.43 | 162,587 | -0.33(-1.54%) |
Jul 08, 2022 | 21.77 | 21.93 | 21.57 | 21.77 | 342,015 | +0.02(+0.11%) |
Jul 07, 2022 | 21.55 | 21.81 | 21.53 | 21.74 | 300,945 | +0.41(+1.91%) |
Jul 06, 2022 | 21.60 | 21.60 | 21.24 | 21.34 | 273,050 | -0.29(-1.33%) |
Jul 05, 2022 | 21.58 | 21.65 | 21.29 | 21.62 | 450,716 | -0.38(-1.72%) |
Jul 01, 2022 | 21.95 | 22.05 | 21.58 | 22.00 | 245,701 | +0.02(+0.11%) |
Jun 30, 2022 | 21.95 | 22.10 | 21.74 | 21.98 | 146,133 | -0.12(-0.54%) |
Jun 29, 2022 | 22.26 | 22.40 | 22.02 | 22.10 | 176,446 | -0.07(-0.32%) |
Jun 28, 2022 | 22.47 | 22.55 | 22.14 | 22.17 | 187,365 | -0.14(-0.64%) |
Jun 27, 2022 | 22.24 | 22.47 | 22.20 | 22.31 | 182,562 | +0.14(+0.64%) |
Jun 24, 2022 | 21.98 | 22.19 | 21.86 | 22.17 | 123,007 | +0.26(+1.19%) |
Jun 23, 2022 | 21.93 | 22.00 | 21.69 | 21.91 | 115,762 | +0.02(+0.11%) |
Jun 22, 2022 | 21.91 | 22.02 | 21.67 | 21.88 | 179,367 | -0.19(-0.86%) |
Jun 21, 2022 | 21.91 | 22.17 | 21.88 | 22.07 | 179,328 | +0.57(+2.64%) |
Jun 17, 2022 | 21.53 | 21.69 | 21.29 | 21.50 | 138,894 | +0.02(+0.11%) |
Jun 16, 2022 | 21.76 | 21.81 | 21.41 | 21.48 | 271,327 | -0.71(-3.20%) |
Jun 15, 2022 | 22.00 | 22.40 | 21.91 | 22.19 | 242,021 | +0.24(+1.08%) |
Jun 14, 2022 | 22.43 | 22.43 | 21.81 | 21.95 | 329,753 | -0.28(-1.28%) |
Jun 13, 2022 | 22.90 | 22.92 | 22.24 | 22.24 | 414,654 | -1.16(-4.95%) |
Jun 10, 2022 | 23.66 | 23.66 | 23.28 | 23.40 | 268,627 | -0.43(-1.79%) |
Jun 09, 2022 | 24.04 | 24.06 | 23.78 | 23.82 | 396,344 | -0.31(-1.27%) |
Jun 08, 2022 | 24.34 | 24.60 | 24.06 | 24.13 | 181,600 | -0.40(-1.64%) |
Jun 07, 2022 | 24.37 | 24.53 | 24.25 | 24.53 | 103,333 | +0.02(+0.10%) |
Jun 06, 2022 | 24.86 | 24.86 | 24.44 | 24.51 | 127,522 | -0.28(-1.15%) |
Jun 03, 2022 | 24.82 | 24.86 | 24.67 | 24.79 | 123,103 | -0.14(-0.57%) |
Jun 02, 2022 | 24.75 | 24.96 | 24.58 | 24.93 | 158,881 | +0.28(+1.14%) |
Jun 01, 2022 | 25.00 | 25.00 | 24.44 | 24.65 | 271,151 | -0.16(-0.66%) |
May 31, 2022 | 25.03 | 25.05 | 24.75 | 24.82 | 174,164 | +0.02(+0.09%) |
May 27, 2022 | 24.77 | 24.84 | 24.66 | 24.79 | 140,734 | +0.07(+0.28%) |
May 26, 2022 | 24.49 | 24.83 | 24.44 | 24.72 | 161,837 | +0.16(+0.67%) |
May 25, 2022 | 24.49 | 24.59 | 24.35 | 24.56 | 111,718 | +0.12(+0.48%) |
May 24, 2022 | 24.47 | 24.56 | 24.14 | 24.44 | 166,955 | -0.21(-0.86%) |
May 23, 2022 | 24.56 | 24.77 | 24.37 | 24.65 | 214,143 | +0.30(+1.25%) |
May 20, 2022 | 24.47 | 24.49 | 24.02 | 24.35 | 154,030 | -0.02(-0.10%) |
May 19, 2022 | 24.16 | 24.58 | 24.10 | 24.37 | 177,346 | +0.33(+1.36%) |
May 18, 2022 | 24.54 | 24.61 | 23.97 | 24.04 | 325,787 | -0.56(-2.29%) |
May 17, 2022 | 24.68 | 24.68 | 24.45 | 24.61 | 241,109 | +0.28(+1.16%) |
May 16, 2022 | 24.18 | 24.40 | 24.13 | 24.33 | 146,476 | +0.23(+0.97%) |
May 13, 2022 | 23.72 | 24.11 | 23.67 | 24.09 | 214,862 | +0.73(+3.11%) |
May 12, 2022 | 23.32 | 23.39 | 23.01 | 23.36 | 484,535 | -0.05(-0.20%) |
May 11, 2022 | 23.67 | 23.90 | 23.39 | 23.41 | 268,612 | -0.16(-0.70%) |
May 10, 2022 | 23.90 | 23.97 | 23.43 | 23.58 | 260,688 | -0.02(-0.10%) |
May 09, 2022 | 24.02 | 24.03 | 23.53 | 23.60 | 273,804 | -0.66(-2.71%) |
May 06, 2022 | 24.51 | 24.58 | 24.15 | 24.25 | 256,734 | -0.37(-1.52%) |
May 05, 2022 | 25.05 | 25.10 | 24.40 | 24.63 | 205,854 | -0.75(-2.95%) |
May 04, 2022 | 25.12 | 25.40 | 24.79 | 25.38 | 130,394 | +0.26(+1.03%) |
May 03, 2022 | 24.82 | 25.21 | 24.82 | 25.12 | 132,810 | +0.60(+2.46%) |
May 02, 2022 | 24.73 | 24.76 | 24.26 | 24.52 | 202,746 | -0.21(-0.84%) |
Apr 29, 2022 | 25.08 | 25.26 | 24.68 | 24.73 | 266,338 | -0.07(-0.28%) |
Apr 28, 2022 | 24.73 | 24.81 | 24.40 | 24.80 | 152,982 | +0.35(+1.42%) |
Apr 27, 2022 | 24.45 | 24.63 | 24.36 | 24.45 | 158,830 | +0.19(+0.77%) |
Apr 26, 2022 | 24.80 | 24.80 | 24.26 | 24.26 | 168,126 | -0.65(-2.61%) |
Apr 25, 2022 | 24.96 | 25.01 | 24.45 | 24.91 | 270,888 | -0.30(-1.20%) |
Apr 22, 2022 | 25.52 | 25.62 | 25.19 | 25.21 | 140,655 | -0.21(-0.82%) |
Apr 21, 2022 | 25.96 | 25.98 | 25.38 | 25.42 | 192,823 | -0.51(-1.97%) |
Apr 20, 2022 | 26.00 | 26.00 | 25.81 | 25.93 | 139,944 | -0.16(-0.62%) |
Apr 19, 2022 | 26.14 | 26.17 | 26.00 | 26.10 | 170,952 | -0.19(-0.71%) |
Apr 18, 2022 | 26.42 | 26.47 | 26.24 | 26.28 | 134,482 | -0.05(-0.18%) |
Apr 14, 2022 | 26.26 | 26.45 | 26.26 | 26.33 | 120,988 | +0.07(+0.27%) |
Apr 13, 2022 | 26.12 | 26.29 | 26.04 | 26.26 | 118,555 | +0.26(+0.98%) |
Apr 12, 2022 | 26.28 | 26.28 | 25.96 | 26.00 | 143,276 | -0.14(-0.53%) |
Apr 11, 2022 | 26.47 | 26.47 | 26.14 | 26.14 | 184,998 | -0.60(-2.26%) |
Apr 08, 2022 | 26.42 | 26.78 | 26.38 | 26.75 | 127,383 | +0.39(+1.50%) |
Apr 07, 2022 | 26.61 | 26.61 | 26.24 | 26.35 | 148,222 | -0.32(-1.22%) |
Apr 06, 2022 | 26.63 | 26.79 | 26.50 | 26.68 | 196,010 | +0.05(+0.17%) |
Apr 05, 2022 | 27.12 | 27.19 | 26.61 | 26.63 | 337,493 | -0.58(-2.13%) |
Apr 04, 2022 | 27.07 | 27.25 | 27.05 | 27.21 | 202,722 | +0.30(+1.11%) |