Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.43 | 20.71 | 20.15 | 20.70 | 1,406,147 | +0.36(+1.76%) |
Mar 30, 2023 | 20.43 | 20.68 | 20.19 | 20.34 | 1,947,101 | +0.21(+1.06%) |
Mar 29, 2023 | 19.64 | 20.23 | 19.64 | 20.13 | 1,588,543 | +0.80(+4.16%) |
Mar 28, 2023 | 18.89 | 19.42 | 18.74 | 19.32 | 1,317,253 | +0.28(+1.45%) |
Mar 27, 2023 | 19.25 | 19.36 | 18.91 | 19.05 | 2,186,984 | +0.50(+2.69%) |
Mar 24, 2023 | 17.51 | 18.62 | 17.36 | 18.55 | 2,366,875 | +0.86(+4.84%) |
Mar 23, 2023 | 18.73 | 18.82 | 17.58 | 17.69 | 1,710,334 | -0.95(-5.08%) |
Mar 22, 2023 | 19.42 | 19.52 | 18.59 | 18.64 | 2,288,319 | -1.01(-5.13%) |
Mar 21, 2023 | 19.23 | 19.90 | 19.14 | 19.64 | 1,965,373 | +0.79(+4.16%) |
Mar 20, 2023 | 18.57 | 19.23 | 18.57 | 18.86 | 1,281,022 | +0.34(+1.83%) |
Mar 17, 2023 | 19.27 | 19.28 | 18.25 | 18.52 | 2,854,157 | -0.87(-4.47%) |
Mar 16, 2023 | 19.80 | 19.85 | 18.85 | 19.39 | 1,772,610 | -0.68(-3.38%) |
Mar 15, 2023 | 19.64 | 20.18 | 19.20 | 20.06 | 1,958,688 | +0.00(+0.00%) |
Mar 14, 2023 | 21.30 | 21.46 | 19.82 | 20.06 | 2,337,251 | -0.66(-3.19%) |
Mar 13, 2023 | 20.64 | 21.05 | 20.21 | 20.73 | 2,039,974 | -0.36(-1.69%) |
Mar 10, 2023 | 22.42 | 22.46 | 21.05 | 21.08 | 1,555,618 | -1.42(-6.31%) |
Mar 09, 2023 | 22.76 | 22.92 | 22.47 | 22.50 | 2,147,003 | -0.89(-3.82%) |
Mar 08, 2023 | 23.27 | 23.60 | 23.05 | 23.39 | 666,862 | +0.12(+0.54%) |
Mar 07, 2023 | 23.98 | 24.07 | 23.07 | 23.27 | 770,556 | -0.72(-3.01%) |
Mar 06, 2023 | 24.42 | 24.50 | 23.92 | 23.99 | 1,263,849 | -0.28(-1.14%) |
Mar 03, 2023 | 24.43 | 24.61 | 24.13 | 24.27 | 642,980 | +0.04(+0.15%) |
Mar 02, 2023 | 23.86 | 24.24 | 23.66 | 24.23 | 838,194 | +0.25(+1.04%) |
Mar 01, 2023 | 23.54 | 24.01 | 23.41 | 23.98 | 1,526,369 | +0.33(+1.40%) |
Feb 28, 2023 | 23.80 | 24.02 | 23.60 | 23.65 | 2,196,679 | -0.17(-0.71%) |
Feb 27, 2023 | 24.44 | 24.49 | 23.71 | 23.82 | 639,622 | -0.32(-1.33%) |
Feb 24, 2023 | 24.15 | 24.20 | 23.86 | 24.14 | 757,640 | -0.27(-1.10%) |
Feb 23, 2023 | 24.57 | 24.72 | 24.17 | 24.41 | 588,281 | +0.01(+0.04%) |
Feb 22, 2023 | 24.66 | 24.87 | 24.30 | 24.40 | 1,269,461 | -0.27(-1.09%) |
Feb 21, 2023 | 25.14 | 25.35 | 24.57 | 24.67 | 621,000 | -0.70(-2.74%) |
Feb 17, 2023 | 25.62 | 25.75 | 25.19 | 25.37 | 1,068,393 | -0.34(-1.32%) |
Feb 16, 2023 | 26.10 | 26.10 | 25.69 | 25.71 | 782,011 | -0.68(-2.59%) |
Feb 15, 2023 | 26.10 | 26.40 | 25.96 | 26.39 | 467,300 | +0.13(+0.50%) |
Feb 14, 2023 | 26.43 | 26.57 | 26.06 | 26.26 | 599,187 | -0.25(-0.93%) |
Feb 13, 2023 | 26.12 | 26.50 | 26.07 | 26.50 | 460,735 | +0.46(+1.79%) |
Feb 10, 2023 | 25.64 | 26.10 | 25.57 | 26.04 | 541,760 | +0.32(+1.26%) |
Feb 09, 2023 | 26.20 | 26.37 | 25.64 | 25.71 | 975,429 | -0.33(-1.28%) |
Feb 08, 2023 | 25.82 | 26.60 | 25.78 | 26.05 | 1,184,417 | -0.13(-0.50%) |
Feb 07, 2023 | 26.05 | 26.50 | 25.78 | 26.18 | 1,439,680 | -0.13(-0.50%) |
Feb 06, 2023 | 26.76 | 26.77 | 26.01 | 26.31 | 770,211 | -0.71(-2.63%) |
Feb 03, 2023 | 27.32 | 27.42 | 26.77 | 27.02 | 1,065,235 | -0.68(-2.47%) |
Feb 02, 2023 | 27.05 | 27.97 | 27.05 | 27.71 | 1,569,451 | +0.99(+3.71%) |
Feb 01, 2023 | 26.52 | 26.84 | 26.04 | 26.71 | 1,174,299 | +0.07(+0.26%) |
Jan 31, 2023 | 26.14 | 26.71 | 25.93 | 26.64 | 2,872,821 | +0.48(+1.84%) |
Jan 30, 2023 | 26.30 | 26.56 | 26.14 | 26.16 | 523,109 | -0.36(-1.36%) |
Jan 27, 2023 | 25.54 | 26.62 | 25.54 | 26.52 | 663,197 | +0.96(+3.74%) |
Jan 26, 2023 | 25.71 | 25.77 | 25.37 | 25.57 | 639,829 | -0.04(-0.17%) |
Jan 25, 2023 | 25.19 | 25.70 | 25.07 | 25.61 | 586,250 | +0.32(+1.28%) |
Jan 24, 2023 | 25.42 | 25.71 | 25.27 | 25.28 | 725,912 | -0.54(-2.07%) |
Jan 23, 2023 | 25.61 | 26.00 | 25.48 | 25.82 | 444,139 | +0.21(+0.82%) |
Jan 20, 2023 | 25.43 | 25.61 | 25.07 | 25.61 | 604,843 | +0.27(+1.07%) |
Jan 19, 2023 | 25.54 | 25.72 | 25.30 | 25.34 | 822,083 | -0.42(-1.63%) |
Jan 18, 2023 | 26.33 | 26.34 | 25.55 | 25.76 | 738,897 | -0.48(-1.84%) |
Jan 17, 2023 | 26.15 | 26.38 | 26.04 | 26.24 | 543,677 | +0.04(+0.17%) |
Jan 13, 2023 | 26.05 | 26.30 | 25.91 | 26.20 | 484,323 | -0.12(-0.47%) |
Jan 12, 2023 | 26.02 | 26.50 | 25.71 | 26.32 | 679,678 | +0.58(+2.25%) |
Jan 11, 2023 | 25.15 | 25.80 | 25.12 | 25.74 | 718,177 | +0.91(+3.68%) |
Jan 10, 2023 | 24.49 | 24.85 | 23.96 | 24.83 | 2,246,789 | +0.33(+1.36%) |
Jan 09, 2023 | 24.79 | 24.99 | 24.35 | 24.49 | 1,697,613 | -0.31(-1.24%) |
Jan 06, 2023 | 24.14 | 24.91 | 24.14 | 24.80 | 527,576 | +0.71(+2.95%) |
Jan 05, 2023 | 24.83 | 24.83 | 24.07 | 24.09 | 683,577 | -0.97(-3.89%) |
Jan 04, 2023 | 24.85 | 25.21 | 24.74 | 25.07 | 658,331 | +0.41(+1.67%) |
Jan 03, 2023 | 24.95 | 25.18 | 24.30 | 24.65 | 687,200 | +0.11(+0.43%) |
Dec 30, 2022 | 24.35 | 24.59 | 24.20 | 24.55 | 621,366 | -0.04(-0.18%) |
Dec 29, 2022 | 23.90 | 24.71 | 23.87 | 24.59 | 797,009 | +0.72(+3.01%) |
Dec 28, 2022 | 24.67 | 24.78 | 23.82 | 23.87 | 721,772 | -0.82(-3.30%) |
Dec 27, 2022 | 24.42 | 24.75 | 24.23 | 24.69 | 592,541 | +0.32(+1.30%) |
Dec 23, 2022 | 24.17 | 24.42 | 24.17 | 24.37 | 493,114 | +0.10(+0.40%) |
Dec 22, 2022 | 24.17 | 24.31 | 23.72 | 24.28 | 632,878 | -0.13(-0.54%) |
Dec 21, 2022 | 24.35 | 24.67 | 24.28 | 24.41 | 724,549 | +0.28(+1.16%) |
Dec 20, 2022 | 23.92 | 24.33 | 23.90 | 24.13 | 614,737 | +0.05(+0.22%) |
Dec 19, 2022 | 24.40 | 24.53 | 23.92 | 24.07 | 903,355 | -0.34(-1.40%) |
Dec 16, 2022 | 24.92 | 25.01 | 24.09 | 24.42 | 2,147,274 | -0.97(-3.84%) |
Dec 15, 2022 | 25.57 | 25.73 | 25.27 | 25.39 | 1,406,512 | -0.46(-1.77%) |
Dec 14, 2022 | 25.58 | 26.13 | 25.47 | 25.85 | 1,270,978 | +0.15(+0.58%) |
Dec 13, 2022 | 26.01 | 26.31 | 25.27 | 25.70 | 1,140,518 | +0.56(+2.23%) |
Dec 12, 2022 | 25.13 | 25.27 | 24.66 | 25.14 | 631,249 | +0.00(+0.00%) |
Dec 09, 2022 | 24.31 | 25.17 | 24.21 | 25.14 | 1,318,777 | +0.73(+2.98%) |
Dec 08, 2022 | 24.37 | 24.71 | 24.29 | 24.41 | 724,842 | +0.17(+0.69%) |
Dec 07, 2022 | 24.21 | 24.46 | 23.92 | 24.24 | 1,037,815 | -0.07(-0.29%) |
Dec 06, 2022 | 24.79 | 24.84 | 24.05 | 24.31 | 968,293 | -0.51(-2.05%) |
Dec 05, 2022 | 25.59 | 25.59 | 24.68 | 24.82 | 731,318 | -0.94(-3.64%) |
Dec 02, 2022 | 25.49 | 25.87 | 25.35 | 25.76 | 789,117 | +0.02(+0.07%) |
Dec 01, 2022 | 26.32 | 26.64 | 25.53 | 25.74 | 917,341 | -0.40(-1.54%) |
Nov 30, 2022 | 25.49 | 26.14 | 25.19 | 26.14 | 969,097 | +0.45(+1.74%) |
Nov 29, 2022 | 25.22 | 25.71 | 25.10 | 25.70 | 530,912 | +0.46(+1.84%) |
Nov 28, 2022 | 25.38 | 25.63 | 25.11 | 25.23 | 712,433 | -0.43(-1.68%) |
Nov 25, 2022 | 25.35 | 25.68 | 25.34 | 25.66 | 279,754 | +0.44(+1.74%) |
Nov 23, 2022 | 25.25 | 25.42 | 25.06 | 25.22 | 381,408 | -0.26(-1.03%) |
Nov 22, 2022 | 25.13 | 25.51 | 24.95 | 25.49 | 812,058 | +0.56(+2.25%) |
Nov 21, 2022 | 24.65 | 25.06 | 24.65 | 24.92 | 508,548 | +0.16(+0.64%) |
Nov 18, 2022 | 24.82 | 25.09 | 24.50 | 24.77 | 673,177 | +0.22(+0.89%) |
Nov 17, 2022 | 24.27 | 24.57 | 24.15 | 24.55 | 771,131 | -0.19(-0.77%) |
Nov 16, 2022 | 25.32 | 25.39 | 24.73 | 24.74 | 579,552 | -0.66(-2.61%) |
Nov 15, 2022 | 25.76 | 25.84 | 25.16 | 25.40 | 891,398 | +0.09(+0.37%) |
Nov 14, 2022 | 25.89 | 26.19 | 25.30 | 25.31 | 790,333 | -0.80(-3.07%) |
Nov 11, 2022 | 25.86 | 26.27 | 25.59 | 26.11 | 1,119,210 | +0.29(+1.14%) |
Nov 10, 2022 | 24.98 | 25.81 | 24.98 | 25.81 | 645,455 | +1.82(+7.58%) |
Nov 09, 2022 | 24.29 | 24.45 | 23.93 | 24.00 | 569,764 | -0.47(-1.94%) |
Nov 08, 2022 | 24.40 | 24.71 | 24.25 | 24.47 | 863,786 | +0.05(+0.21%) |
Nov 07, 2022 | 24.73 | 24.88 | 24.00 | 24.42 | 582,670 | -0.09(-0.39%) |
Nov 04, 2022 | 23.97 | 24.51 | 23.90 | 24.51 | 872,670 | +0.74(+3.12%) |
Nov 03, 2022 | 23.74 | 24.07 | 23.19 | 23.77 | 1,855,146 | -0.35(-1.46%) |
Nov 02, 2022 | 24.20 | 24.95 | 24.01 | 24.13 | 1,451,932 | -0.20(-0.81%) |
Nov 01, 2022 | 24.59 | 24.65 | 24.31 | 24.32 | 752,347 | -0.01(-0.04%) |
Oct 31, 2022 | 24.08 | 24.38 | 23.93 | 24.33 | 1,024,241 | -0.02(-0.07%) |
Oct 28, 2022 | 23.84 | 24.37 | 23.72 | 24.35 | 960,299 | +0.43(+1.80%) |
Oct 27, 2022 | 24.25 | 24.40 | 23.88 | 23.92 | 930,431 | -0.05(-0.22%) |
Oct 26, 2022 | 24.49 | 24.74 | 23.63 | 23.97 | 1,708,275 | +0.34(+1.46%) |
Oct 25, 2022 | 22.73 | 23.85 | 22.58 | 23.63 | 1,277,744 | +1.09(+4.86%) |
Oct 24, 2022 | 22.65 | 22.70 | 22.41 | 22.53 | 1,527,590 | +0.13(+0.58%) |
Oct 21, 2022 | 22.07 | 22.43 | 21.89 | 22.40 | 1,086,189 | +0.29(+1.33%) |
Oct 20, 2022 | 21.96 | 22.38 | 21.86 | 22.11 | 1,052,245 | +0.19(+0.87%) |
Oct 19, 2022 | 22.34 | 22.38 | 21.62 | 21.92 | 1,199,400 | -0.84(-3.67%) |
Oct 18, 2022 | 23.28 | 23.44 | 22.54 | 22.75 | 1,489,707 | -0.26(-1.12%) |
Oct 17, 2022 | 22.63 | 23.24 | 22.63 | 23.01 | 1,196,053 | +0.76(+3.41%) |
Oct 14, 2022 | 22.49 | 22.63 | 22.12 | 22.25 | 1,056,494 | +0.04(+0.19%) |
Oct 13, 2022 | 21.49 | 22.38 | 21.27 | 22.21 | 1,439,146 | +0.37(+1.70%) |
Oct 12, 2022 | 21.88 | 21.96 | 21.62 | 21.84 | 793,012 | -0.09(-0.39%) |
Oct 11, 2022 | 21.67 | 22.04 | 21.34 | 21.93 | 1,411,874 | +0.24(+1.11%) |
Oct 10, 2022 | 21.31 | 22.00 | 21.31 | 21.69 | 3,029,508 | +0.38(+1.78%) |
Oct 07, 2022 | 21.80 | 21.88 | 21.13 | 21.31 | 1,288,264 | -0.73(-3.32%) |
Oct 06, 2022 | 22.40 | 22.48 | 21.76 | 22.04 | 1,860,107 | -0.45(-1.99%) |
Oct 05, 2022 | 23.43 | 23.44 | 22.00 | 22.49 | 1,692,092 | -1.45(-6.05%) |
Oct 04, 2022 | 23.58 | 24.32 | 23.42 | 23.94 | 2,064,615 | +0.68(+2.93%) |
Oct 03, 2022 | 23.67 | 23.69 | 22.95 | 23.25 | 1,564,933 | +0.02(+0.07%) |
Sep 30, 2022 | 23.25 | 23.53 | 23.19 | 23.24 | 1,463,831 | +0.26(+1.13%) |
Sep 29, 2022 | 23.72 | 23.72 | 22.79 | 22.98 | 1,653,494 | -1.00(-4.17%) |
Sep 28, 2022 | 23.13 | 24.16 | 22.91 | 23.98 | 2,336,309 | +1.11(+4.86%) |
Sep 27, 2022 | 23.34 | 23.43 | 22.50 | 22.87 | 1,817,315 | +0.10(+0.45%) |
Sep 26, 2022 | 23.55 | 23.55 | 22.61 | 22.76 | 1,294,868 | -0.95(-4.00%) |
Sep 23, 2022 | 24.13 | 24.27 | 23.48 | 23.71 | 1,399,051 | -0.76(-3.10%) |
Sep 22, 2022 | 24.74 | 24.74 | 24.27 | 24.47 | 1,031,572 | -0.34(-1.39%) |
Sep 21, 2022 | 25.81 | 25.89 | 24.81 | 24.81 | 1,126,989 | -0.75(-2.93%) |
Sep 20, 2022 | 25.83 | 25.83 | 25.33 | 25.56 | 847,795 | -0.55(-2.11%) |
Sep 19, 2022 | 25.79 | 26.12 | 25.75 | 26.12 | 915,761 | -0.03(-0.13%) |
Sep 16, 2022 | 25.43 | 26.16 | 25.20 | 26.15 | 3,269,683 | +0.59(+2.33%) |
Sep 15, 2022 | 26.22 | 26.41 | 25.52 | 25.56 | 1,506,490 | -0.60(-2.31%) |
Sep 14, 2022 | 26.19 | 26.30 | 25.87 | 26.16 | 944,031 | -0.16(-0.62%) |
Sep 13, 2022 | 26.75 | 26.98 | 26.24 | 26.32 | 985,697 | -1.15(-4.17%) |
Sep 12, 2022 | 27.27 | 27.55 | 27.19 | 27.47 | 854,581 | +0.47(+1.72%) |
Sep 09, 2022 | 26.90 | 27.18 | 26.79 | 27.00 | 758,867 | +0.30(+1.13%) |
Sep 08, 2022 | 26.22 | 27.00 | 26.17 | 26.70 | 1,070,486 | +0.21(+0.78%) |
Sep 07, 2022 | 25.82 | 26.50 | 25.70 | 26.50 | 815,959 | +0.65(+2.50%) |
Sep 06, 2022 | 25.97 | 26.06 | 25.52 | 25.85 | 1,017,454 | -0.09(-0.33%) |
Sep 02, 2022 | 26.29 | 26.35 | 25.84 | 25.94 | 1,090,782 | +0.01(+0.03%) |
Sep 01, 2022 | 25.97 | 26.19 | 25.55 | 25.93 | 866,929 | -0.28(-1.09%) |
Aug 31, 2022 | 26.69 | 26.83 | 26.20 | 26.21 | 802,220 | -0.33(-1.23%) |
Aug 30, 2022 | 27.07 | 27.07 | 26.50 | 26.54 | 1,173,538 | -0.46(-1.69%) |
Aug 29, 2022 | 27.00 | 27.11 | 26.62 | 27.00 | 846,324 | -0.18(-0.67%) |
Aug 26, 2022 | 27.68 | 27.80 | 27.18 | 27.18 | 1,174,005 | -0.51(-1.84%) |
Aug 25, 2022 | 27.61 | 28.00 | 27.52 | 27.68 | 823,245 | +0.17(+0.63%) |
Aug 24, 2022 | 27.84 | 27.85 | 27.44 | 27.51 | 1,017,360 | -0.33(-1.18%) |
Aug 23, 2022 | 27.81 | 28.10 | 27.73 | 27.84 | 805,963 | +0.02(+0.06%) |
Aug 22, 2022 | 28.59 | 28.88 | 27.75 | 27.82 | 831,590 | -1.09(-3.76%) |
Aug 19, 2022 | 29.05 | 29.11 | 28.40 | 28.91 | 1,399,972 | -0.16(-0.56%) |
Aug 18, 2022 | 29.45 | 29.68 | 28.85 | 29.07 | 1,623,100 | -0.25(-0.87%) |
Aug 17, 2022 | 29.66 | 29.66 | 29.18 | 29.33 | 607,885 | -0.58(-1.93%) |
Aug 16, 2022 | 29.73 | 30.13 | 29.57 | 29.90 | 654,190 | +0.13(+0.43%) |
Aug 15, 2022 | 30.03 | 30.03 | 29.70 | 29.78 | 809,615 | -0.34(-1.13%) |
Aug 12, 2022 | 30.28 | 30.34 | 29.77 | 30.12 | 1,065,590 | +0.09(+0.31%) |
Aug 11, 2022 | 29.56 | 30.13 | 29.45 | 30.02 | 1,337,055 | +0.74(+2.52%) |
Aug 10, 2022 | 28.88 | 29.30 | 28.87 | 29.28 | 859,841 | +0.79(+2.77%) |
Aug 09, 2022 | 28.58 | 28.58 | 28.21 | 28.49 | 735,756 | -0.07(-0.24%) |
Aug 08, 2022 | 28.42 | 28.83 | 28.30 | 28.56 | 824,627 | +0.38(+1.36%) |
Aug 05, 2022 | 28.08 | 28.22 | 27.88 | 28.18 | 793,208 | +0.03(+0.12%) |
Aug 04, 2022 | 28.78 | 28.79 | 27.99 | 28.15 | 1,057,618 | -0.63(-2.18%) |
Aug 03, 2022 | 29.30 | 29.38 | 28.76 | 28.78 | 984,515 | -0.29(-0.99%) |
Aug 02, 2022 | 29.86 | 30.06 | 29.04 | 29.06 | 1,142,824 | -0.93(-3.09%) |
Aug 01, 2022 | 30.05 | 30.19 | 29.79 | 29.99 | 807,567 | -0.22(-0.73%) |
Jul 29, 2022 | 29.79 | 30.39 | 29.63 | 30.21 | 890,720 | +0.42(+1.43%) |
Jul 28, 2022 | 29.52 | 29.85 | 29.24 | 29.79 | 768,823 | +0.45(+1.53%) |
Jul 27, 2022 | 29.51 | 29.77 | 29.06 | 29.34 | 897,549 | -0.04(-0.14%) |
Jul 26, 2022 | 29.70 | 29.98 | 29.34 | 29.38 | 803,740 | -0.37(-1.26%) |
Jul 25, 2022 | 29.40 | 29.93 | 29.40 | 29.75 | 1,351,078 | +0.34(+1.15%) |
Jul 22, 2022 | 29.28 | 29.54 | 29.06 | 29.41 | 886,628 | +0.33(+1.14%) |
Jul 21, 2022 | 29.18 | 29.18 | 28.53 | 29.08 | 1,016,519 | -0.17(-0.58%) |
Jul 20, 2022 | 29.31 | 29.54 | 29.08 | 29.25 | 1,302,219 | -0.15(-0.52%) |
Jul 19, 2022 | 28.97 | 29.51 | 28.97 | 29.40 | 732,777 | +0.75(+2.61%) |
Jul 18, 2022 | 29.00 | 29.10 | 28.56 | 28.66 | 711,611 | +0.02(+0.06%) |
Jul 15, 2022 | 28.57 | 28.72 | 28.16 | 28.64 | 1,288,321 | +0.57(+2.03%) |
Jul 14, 2022 | 27.72 | 28.11 | 27.71 | 28.07 | 802,512 | -0.20(-0.69%) |
Jul 13, 2022 | 28.33 | 28.49 | 28.05 | 28.27 | 643,897 | -0.32(-1.13%) |
Jul 12, 2022 | 28.16 | 28.70 | 28.11 | 28.59 | 742,706 | +0.41(+1.45%) |
Jul 11, 2022 | 28.50 | 28.64 | 27.93 | 28.18 | 806,282 | -0.33(-1.16%) |
Jul 08, 2022 | 29.06 | 29.15 | 28.48 | 28.51 | 546,305 | -0.61(-2.10%) |
Jul 07, 2022 | 29.29 | 29.43 | 29.03 | 29.12 | 478,651 | +0.13(+0.44%) |
Jul 06, 2022 | 29.43 | 29.75 | 28.97 | 29.00 | 874,082 | -0.64(-2.15%) |
Jul 05, 2022 | 29.00 | 29.67 | 28.65 | 29.63 | 970,107 | +0.14(+0.49%) |
Jul 01, 2022 | 28.84 | 29.59 | 28.84 | 29.49 | 807,348 | +0.45(+1.55%) |
Jun 30, 2022 | 28.92 | 29.30 | 28.60 | 29.04 | 1,171,832 | -0.50(-1.70%) |
Jun 29, 2022 | 29.79 | 29.79 | 29.31 | 29.54 | 903,631 | -0.25(-0.83%) |
Jun 28, 2022 | 29.89 | 30.26 | 29.56 | 29.79 | 1,386,563 | +0.25(+0.83%) |
Jun 27, 2022 | 29.30 | 29.79 | 29.07 | 29.54 | 991,681 | +0.25(+0.84%) |
Jun 24, 2022 | 29.00 | 29.70 | 28.80 | 29.29 | 1,613,900 | +0.53(+1.83%) |
Jun 23, 2022 | 28.67 | 28.89 | 28.43 | 28.77 | 919,584 | +0.13(+0.44%) |
Jun 22, 2022 | 28.22 | 29.07 | 28.22 | 28.64 | 911,330 | -0.02(-0.06%) |
Jun 21, 2022 | 28.91 | 29.27 | 28.63 | 28.66 | 1,245,453 | -0.06(-0.21%) |
Jun 17, 2022 | 28.45 | 28.99 | 28.33 | 28.72 | 1,570,128 | +0.52(+1.84%) |
Jun 16, 2022 | 28.38 | 28.45 | 27.90 | 28.20 | 995,740 | -0.87(-2.98%) |
Jun 15, 2022 | 28.69 | 29.47 | 28.60 | 29.06 | 1,387,394 | +0.49(+1.72%) |
Jun 14, 2022 | 29.04 | 29.22 | 28.15 | 28.57 | 1,519,609 | -0.34(-1.17%) |
Jun 13, 2022 | 30.33 | 30.42 | 28.80 | 28.91 | 1,624,957 | -2.17(-6.99%) |
Jun 10, 2022 | 31.17 | 31.35 | 30.86 | 31.09 | 894,029 | -0.39(-1.24%) |
Jun 09, 2022 | 32.33 | 32.35 | 31.48 | 31.48 | 884,735 | -1.02(-3.14%) |
Jun 08, 2022 | 32.86 | 32.95 | 32.23 | 32.50 | 692,685 | -0.70(-2.12%) |
Jun 07, 2022 | 32.42 | 33.20 | 32.35 | 33.20 | 690,818 | +0.65(+2.01%) |
Jun 06, 2022 | 32.94 | 32.94 | 32.41 | 32.55 | 659,105 | -0.03(-0.08%) |
Jun 03, 2022 | 32.96 | 32.96 | 32.42 | 32.57 | 676,399 | -0.61(-1.84%) |
Jun 02, 2022 | 32.97 | 33.19 | 32.50 | 33.18 | 519,289 | +0.21(+0.64%) |
Jun 01, 2022 | 33.53 | 33.53 | 32.27 | 32.97 | 639,383 | -0.40(-1.20%) |
May 31, 2022 | 33.25 | 33.52 | 33.09 | 33.37 | 1,117,576 | -0.20(-0.58%) |
May 27, 2022 | 32.90 | 33.57 | 32.89 | 33.57 | 596,428 | +0.83(+2.54%) |
May 26, 2022 | 33.24 | 33.37 | 32.72 | 32.73 | 643,399 | -0.20(-0.62%) |
May 25, 2022 | 32.89 | 33.21 | 32.75 | 32.94 | 682,458 | +0.04(+0.13%) |
May 24, 2022 | 32.90 | 32.95 | 32.01 | 32.89 | 945,359 | +0.05(+0.16%) |
May 23, 2022 | 32.87 | 33.04 | 32.40 | 32.84 | 657,568 | +0.41(+1.26%) |
May 20, 2022 | 32.87 | 32.87 | 31.89 | 32.44 | 931,382 | +0.48(+1.52%) |
May 19, 2022 | 32.19 | 32.63 | 31.82 | 31.95 | 919,333 | -0.60(-1.85%) |
May 18, 2022 | 33.13 | 33.43 | 32.36 | 32.56 | 933,163 | -0.65(-1.97%) |
May 17, 2022 | 32.41 | 33.25 | 32.20 | 33.21 | 910,165 | +1.12(+3.48%) |
May 16, 2022 | 32.21 | 32.37 | 31.69 | 32.09 | 737,663 | -0.04(-0.13%) |
May 13, 2022 | 31.95 | 32.18 | 31.21 | 32.13 | 1,234,956 | +18.29(+132.19%) |
May 12, 2022 | 13.51 | 13.85 | 13.49 | 13.84 | 2,847,853 | +0.35(+2.57%) |
May 11, 2022 | 13.63 | 13.91 | 13.47 | 13.49 | 1,802,543 | -0.08(-0.59%) |
May 10, 2022 | 13.94 | 14.08 | 13.44 | 13.57 | 2,910,916 | -0.28(-2.03%) |
May 09, 2022 | 14.22 | 14.30 | 13.79 | 13.85 | 1,470,838 | -0.49(-3.40%) |
May 06, 2022 | 14.45 | 14.59 | 14.22 | 14.34 | 1,739,129 | -0.22(-1.54%) |
May 05, 2022 | 14.82 | 14.87 | 14.41 | 14.57 | 962,699 | -0.32(-2.16%) |
May 04, 2022 | 14.76 | 14.93 | 14.45 | 14.89 | 1,354,449 | +0.15(+1.01%) |
May 03, 2022 | 14.48 | 14.78 | 14.36 | 14.74 | 1,589,983 | +0.26(+1.80%) |
May 02, 2022 | 14.81 | 14.93 | 14.20 | 14.48 | 1,858,803 | -0.28(-1.91%) |
Apr 29, 2022 | 15.45 | 15.45 | 14.72 | 14.76 | 2,666,295 | -0.78(-5.02%) |
Apr 28, 2022 | 15.45 | 15.60 | 15.26 | 15.54 | 1,499,400 | +0.20(+1.27%) |
Apr 27, 2022 | 15.53 | 15.64 | 15.34 | 15.35 | 3,291,759 | -0.24(-1.53%) |
Apr 26, 2022 | 15.79 | 15.93 | 15.54 | 15.59 | 1,261,222 | -0.31(-1.93%) |
Apr 25, 2022 | 15.83 | 15.92 | 15.49 | 15.89 | 1,621,004 | +0.03(+0.18%) |
Apr 22, 2022 | 16.17 | 16.17 | 15.86 | 15.86 | 1,460,477 | -0.35(-2.18%) |
Apr 21, 2022 | 16.39 | 16.44 | 16.17 | 16.22 | 1,539,958 | +0.00(+0.02%) |
Apr 20, 2022 | 16.07 | 16.29 | 16.07 | 16.21 | 1,510,500 | +0.23(+1.42%) |
Apr 19, 2022 | 15.71 | 16.03 | 15.71 | 15.99 | 1,115,250 | +0.32(+2.03%) |
Apr 18, 2022 | 15.78 | 15.90 | 15.61 | 15.67 | 701,973 | -0.12(-0.73%) |
Apr 14, 2022 | 15.77 | 15.93 | 15.75 | 15.78 | 1,265,262 | +0.07(+0.44%) |
Apr 13, 2022 | 15.58 | 15.72 | 15.48 | 15.72 | 1,219,380 | +0.18(+1.14%) |
Apr 12, 2022 | 15.57 | 15.76 | 15.42 | 15.54 | 1,135,938 | -0.06(-0.39%) |
Apr 11, 2022 | 15.61 | 15.79 | 15.50 | 15.60 | 1,381,234 | -0.01(-0.05%) |
Apr 08, 2022 | 15.70 | 15.77 | 15.53 | 15.61 | 1,538,848 | -0.05(-0.32%) |
Apr 07, 2022 | 16.00 | 16.00 | 15.48 | 15.66 | 1,579,005 | -0.41(-2.56%) |
Apr 06, 2022 | 16.08 | 16.20 | 15.94 | 16.07 | 866,424 | -0.06(-0.38%) |
Apr 05, 2022 | 16.47 | 16.68 | 16.12 | 16.13 | 1,500,166 | -0.37(-2.23%) |
Apr 04, 2022 | 16.82 | 16.82 | 16.35 | 16.50 | 1,053,521 | -0.34(-2.02%) |