Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.80 | 34.72 | 33.80 | 34.70 | 210,649 | +1.09(+3.25%) |
Mar 30, 2023 | 34.24 | 34.47 | 33.46 | 33.61 | 60,853 | -0.31(-0.91%) |
Mar 29, 2023 | 33.69 | 34.05 | 33.55 | 33.92 | 95,210 | +0.69(+2.09%) |
Mar 28, 2023 | 32.84 | 33.71 | 32.84 | 33.22 | 74,200 | +0.18(+0.54%) |
Mar 27, 2023 | 33.02 | 33.28 | 32.70 | 33.04 | 65,260 | +0.48(+1.46%) |
Mar 24, 2023 | 31.79 | 32.60 | 31.59 | 32.57 | 88,157 | +0.38(+1.17%) |
Mar 23, 2023 | 32.19 | 32.87 | 31.67 | 32.19 | 96,922 | +0.18(+0.56%) |
Mar 22, 2023 | 32.73 | 33.16 | 31.97 | 32.01 | 60,071 | -0.67(-2.06%) |
Mar 21, 2023 | 33.06 | 33.89 | 32.53 | 32.69 | 102,278 | +0.33(+1.01%) |
Mar 20, 2023 | 32.08 | 32.72 | 32.08 | 32.36 | 148,458 | +0.83(+2.64%) |
Mar 17, 2023 | 32.04 | 32.19 | 31.38 | 31.52 | 343,910 | -0.74(-2.31%) |
Mar 16, 2023 | 31.51 | 33.04 | 31.25 | 32.27 | 160,455 | +0.26(+0.81%) |
Mar 15, 2023 | 31.35 | 32.10 | 31.09 | 32.01 | 161,351 | -0.33(-1.01%) |
Mar 14, 2023 | 32.71 | 33.29 | 32.17 | 32.34 | 192,957 | +0.76(+2.42%) |
Mar 13, 2023 | 32.44 | 32.57 | 31.55 | 31.57 | 108,088 | -1.76(-5.27%) |
Mar 10, 2023 | 34.46 | 34.46 | 33.10 | 33.33 | 76,306 | -1.37(-3.95%) |
Mar 09, 2023 | 35.91 | 36.08 | 34.65 | 34.70 | 77,072 | -1.07(-3.00%) |
Mar 08, 2023 | 35.43 | 35.89 | 35.09 | 35.77 | 86,150 | +0.33(+0.92%) |
Mar 07, 2023 | 35.15 | 36.14 | 35.15 | 35.44 | 119,171 | +0.32(+0.90%) |
Mar 06, 2023 | 36.88 | 37.10 | 34.72 | 35.13 | 240,872 | -2.07(-5.57%) |
Mar 03, 2023 | 37.07 | 37.52 | 36.59 | 37.20 | 74,016 | +0.50(+1.35%) |
Mar 02, 2023 | 37.26 | 37.27 | 36.38 | 36.70 | 153,301 | -1.06(-2.81%) |
Mar 01, 2023 | 35.60 | 38.06 | 35.35 | 37.76 | 286,316 | +2.21(+6.21%) |
Feb 28, 2023 | 34.83 | 36.26 | 34.46 | 35.55 | 159,354 | +0.67(+1.93%) |
Feb 27, 2023 | 35.63 | 37.08 | 34.80 | 34.88 | 190,743 | +0.85(+2.50%) |
Feb 24, 2023 | 33.56 | 34.03 | 33.28 | 34.03 | 70,569 | -0.07(-0.20%) |
Feb 23, 2023 | 33.84 | 34.19 | 33.25 | 34.10 | 94,398 | +0.31(+0.91%) |
Feb 22, 2023 | 33.61 | 34.03 | 33.41 | 33.79 | 108,088 | +0.39(+1.16%) |
Feb 21, 2023 | 34.05 | 34.05 | 33.39 | 33.40 | 54,388 | -0.96(-2.80%) |
Feb 17, 2023 | 34.34 | 34.52 | 34.06 | 34.36 | 54,517 | +0.12(+0.35%) |
Feb 16, 2023 | 33.69 | 34.35 | 33.51 | 34.25 | 61,675 | +0.19(+0.55%) |
Feb 15, 2023 | 33.44 | 34.26 | 33.26 | 34.06 | 33,420 | +0.35(+1.03%) |
Feb 14, 2023 | 33.72 | 34.15 | 33.37 | 33.71 | 64,823 | -0.11(-0.32%) |
Feb 13, 2023 | 33.10 | 33.96 | 33.10 | 33.82 | 65,101 | +0.69(+2.09%) |
Feb 10, 2023 | 32.47 | 33.24 | 32.47 | 33.13 | 91,839 | +0.58(+1.80%) |
Feb 09, 2023 | 34.05 | 34.05 | 32.35 | 32.54 | 97,607 | -1.28(-3.78%) |
Feb 08, 2023 | 33.77 | 34.06 | 33.64 | 33.82 | 49,539 | -0.37(-1.07%) |
Feb 07, 2023 | 33.54 | 34.51 | 33.23 | 34.19 | 102,464 | +0.31(+0.91%) |
Feb 06, 2023 | 34.43 | 34.43 | 33.30 | 33.88 | 90,569 | -1.07(-3.06%) |
Feb 03, 2023 | 34.30 | 35.56 | 34.30 | 34.95 | 122,793 | -0.15(-0.42%) |
Feb 02, 2023 | 34.15 | 35.12 | 34.01 | 35.10 | 92,573 | +0.94(+2.76%) |
Feb 01, 2023 | 33.98 | 34.35 | 33.46 | 34.16 | 170,659 | -0.13(-0.38%) |
Jan 31, 2023 | 32.53 | 34.29 | 32.49 | 34.29 | 128,559 | +1.96(+6.07%) |
Jan 30, 2023 | 31.71 | 32.43 | 31.71 | 32.32 | 67,818 | +0.25(+0.77%) |
Jan 27, 2023 | 32.28 | 32.48 | 32.00 | 32.08 | 39,733 | -0.31(-0.95%) |
Jan 26, 2023 | 32.47 | 32.63 | 31.94 | 32.38 | 47,831 | -0.22(-0.67%) |
Jan 25, 2023 | 31.89 | 32.61 | 31.77 | 32.60 | 61,236 | +0.37(+1.14%) |
Jan 24, 2023 | 31.27 | 32.25 | 31.19 | 32.23 | 57,049 | +0.69(+2.20%) |
Jan 23, 2023 | 31.26 | 31.92 | 31.20 | 31.54 | 45,618 | +0.18(+0.57%) |
Jan 20, 2023 | 31.35 | 31.56 | 31.03 | 31.36 | 45,707 | +0.22(+0.70%) |
Jan 19, 2023 | 31.02 | 31.31 | 30.71 | 31.14 | 60,635 | -0.22(-0.69%) |
Jan 18, 2023 | 31.76 | 32.25 | 31.22 | 31.36 | 42,804 | -0.37(-1.16%) |
Jan 17, 2023 | 31.76 | 32.18 | 31.58 | 31.73 | 60,572 | -0.03(-0.09%) |
Jan 13, 2023 | 31.20 | 31.78 | 30.77 | 31.76 | 130,276 | +0.38(+1.20%) |
Jan 12, 2023 | 30.32 | 31.45 | 30.30 | 31.38 | 111,375 | +1.30(+4.31%) |
Jan 11, 2023 | 29.79 | 30.14 | 29.62 | 30.08 | 134,505 | +0.59(+2.02%) |
Jan 10, 2023 | 28.86 | 29.58 | 28.67 | 29.49 | 137,419 | +0.38(+1.29%) |
Jan 09, 2023 | 29.41 | 29.52 | 29.00 | 29.11 | 64,244 | +0.03(+0.10%) |
Jan 06, 2023 | 28.62 | 29.28 | 28.62 | 29.08 | 82,888 | +0.77(+2.73%) |
Jan 05, 2023 | 28.47 | 28.61 | 28.02 | 28.31 | 61,190 | -0.35(-1.21%) |
Jan 04, 2023 | 28.48 | 29.09 | 28.41 | 28.66 | 83,798 | +0.50(+1.76%) |
Jan 03, 2023 | 28.21 | 28.71 | 28.05 | 28.16 | 67,367 | +0.23(+0.82%) |
Dec 30, 2022 | 27.99 | 28.13 | 27.68 | 27.94 | 42,509 | -0.22(-0.77%) |
Dec 29, 2022 | 28.00 | 28.45 | 28.00 | 28.15 | 49,061 | +0.45(+1.61%) |
Dec 28, 2022 | 28.83 | 28.83 | 27.71 | 27.71 | 42,181 | -1.10(-3.82%) |
Dec 27, 2022 | 29.23 | 29.27 | 28.60 | 28.81 | 41,526 | -0.24(-0.82%) |
Dec 23, 2022 | 28.90 | 29.04 | 28.45 | 29.04 | 46,201 | +0.24(+0.83%) |
Dec 22, 2022 | 29.35 | 29.39 | 28.25 | 28.81 | 85,227 | -1.09(-3.64%) |
Dec 21, 2022 | 29.83 | 30.19 | 29.58 | 29.90 | 50,453 | +0.52(+1.75%) |
Dec 20, 2022 | 29.32 | 30.00 | 29.32 | 29.38 | 56,639 | +0.06(+0.20%) |
Dec 19, 2022 | 29.82 | 30.40 | 29.19 | 29.32 | 101,162 | -0.47(-1.56%) |
Dec 16, 2022 | 29.94 | 30.37 | 29.59 | 29.79 | 334,505 | -0.56(-1.86%) |
Dec 15, 2022 | 31.03 | 31.03 | 30.24 | 30.35 | 115,630 | -1.11(-3.53%) |
Dec 14, 2022 | 31.14 | 32.01 | 31.14 | 31.46 | 113,706 | +0.14(+0.44%) |
Dec 13, 2022 | 31.84 | 32.08 | 31.06 | 31.32 | 243,943 | +0.37(+1.18%) |
Dec 12, 2022 | 30.65 | 31.02 | 30.38 | 30.96 | 85,984 | +0.48(+1.56%) |
Dec 09, 2022 | 30.25 | 30.96 | 29.97 | 30.48 | 72,996 | +0.00(+0.00%) |
Dec 08, 2022 | 30.39 | 30.67 | 29.85 | 30.48 | 119,407 | +0.28(+0.92%) |
Dec 07, 2022 | 30.21 | 30.82 | 30.08 | 30.20 | 112,534 | -0.18(-0.59%) |
Dec 06, 2022 | 30.16 | 30.53 | 29.84 | 30.38 | 183,457 | +0.36(+1.19%) |
Dec 05, 2022 | 30.17 | 30.32 | 29.68 | 30.03 | 120,036 | -0.15(-0.49%) |
Dec 02, 2022 | 29.35 | 30.34 | 28.88 | 30.17 | 64,299 | +0.56(+1.91%) |
Dec 01, 2022 | 29.87 | 29.98 | 29.05 | 29.61 | 120,628 | +0.10(+0.34%) |
Nov 30, 2022 | 29.00 | 29.56 | 28.43 | 29.51 | 75,282 | +0.60(+2.09%) |
Nov 29, 2022 | 28.76 | 29.29 | 28.71 | 28.91 | 47,876 | +0.07(+0.24%) |
Nov 28, 2022 | 28.98 | 29.45 | 28.70 | 28.84 | 102,876 | -0.40(-1.36%) |
Nov 25, 2022 | 29.30 | 30.11 | 29.20 | 29.23 | 36,235 | -0.08(-0.27%) |
Nov 23, 2022 | 29.77 | 30.22 | 29.14 | 29.31 | 79,893 | -0.58(-1.96%) |
Nov 22, 2022 | 28.93 | 29.99 | 28.79 | 29.90 | 100,315 | +0.98(+3.39%) |
Nov 21, 2022 | 28.70 | 28.96 | 28.51 | 28.92 | 65,286 | +0.18(+0.62%) |
Nov 18, 2022 | 28.61 | 28.80 | 28.22 | 28.74 | 94,043 | +0.70(+2.50%) |
Nov 17, 2022 | 27.21 | 28.13 | 27.14 | 28.04 | 78,431 | +0.37(+1.32%) |
Nov 16, 2022 | 27.71 | 28.25 | 27.31 | 27.67 | 75,595 | -0.27(-0.96%) |
Nov 15, 2022 | 28.12 | 28.64 | 27.67 | 27.94 | 90,927 | +0.34(+1.22%) |
Nov 14, 2022 | 27.85 | 28.06 | 27.52 | 27.60 | 92,518 | -0.41(-1.45%) |
Nov 11, 2022 | 27.82 | 28.46 | 27.75 | 28.01 | 89,365 | +0.35(+1.25%) |
Nov 10, 2022 | 27.54 | 27.97 | 27.10 | 27.66 | 124,354 | +1.22(+4.60%) |
Nov 09, 2022 | 27.24 | 27.29 | 26.40 | 26.45 | 84,912 | -0.97(-3.54%) |
Nov 08, 2022 | 27.86 | 28.17 | 27.23 | 27.41 | 88,439 | -0.53(-1.91%) |
Nov 07, 2022 | 27.44 | 28.15 | 27.21 | 27.95 | 69,599 | +0.54(+1.98%) |
Nov 04, 2022 | 24.67 | 27.47 | 24.65 | 27.40 | 74,942 | +3.54(+14.84%) |
Nov 03, 2022 | 23.52 | 24.04 | 23.43 | 23.86 | 54,570 | -0.02(-0.08%) |
Nov 02, 2022 | 24.79 | 24.95 | 23.86 | 23.88 | 153,110 | -0.87(-3.52%) |
Nov 01, 2022 | 24.84 | 24.94 | 24.44 | 24.75 | 93,252 | +0.07(+0.28%) |
Oct 31, 2022 | 24.68 | 25.07 | 24.58 | 24.68 | 86,864 | -0.17(-0.68%) |
Oct 28, 2022 | 24.05 | 25.00 | 24.00 | 24.85 | 68,446 | +0.73(+3.03%) |
Oct 27, 2022 | 23.99 | 24.60 | 23.91 | 24.12 | 63,179 | +0.17(+0.70%) |
Oct 26, 2022 | 24.07 | 24.56 | 23.52 | 23.95 | 63,043 | +0.15(+0.62%) |
Oct 25, 2022 | 23.59 | 24.10 | 23.35 | 23.80 | 74,212 | +0.40(+1.69%) |
Oct 24, 2022 | 23.11 | 23.66 | 22.91 | 23.41 | 58,388 | +0.38(+1.63%) |
Oct 21, 2022 | 22.49 | 23.21 | 22.45 | 23.03 | 63,921 | +0.80(+3.60%) |
Oct 20, 2022 | 22.25 | 22.72 | 22.02 | 22.23 | 70,829 | -0.18(-0.79%) |
Oct 19, 2022 | 22.61 | 22.74 | 22.26 | 22.41 | 56,046 | -0.41(-1.78%) |
Oct 18, 2022 | 22.97 | 23.12 | 22.62 | 22.82 | 50,968 | +0.41(+1.81%) |
Oct 17, 2022 | 22.52 | 23.08 | 22.19 | 22.41 | 76,716 | +0.64(+2.95%) |
Oct 14, 2022 | 22.12 | 22.12 | 21.53 | 21.77 | 71,436 | -0.29(-1.30%) |
Oct 13, 2022 | 21.03 | 22.26 | 20.80 | 22.05 | 91,732 | +0.44(+2.01%) |
Oct 12, 2022 | 21.94 | 22.17 | 21.59 | 21.62 | 65,765 | -0.41(-1.84%) |
Oct 11, 2022 | 22.14 | 22.44 | 21.77 | 22.02 | 97,047 | -0.17(-0.76%) |
Oct 10, 2022 | 21.98 | 22.30 | 21.57 | 22.19 | 76,405 | +0.76(+3.55%) |
Oct 07, 2022 | 21.74 | 21.86 | 21.28 | 21.43 | 73,923 | -0.46(-2.12%) |
Oct 06, 2022 | 22.07 | 22.45 | 21.80 | 21.90 | 67,142 | -0.44(-1.95%) |
Oct 05, 2022 | 21.77 | 22.37 | 21.77 | 22.33 | 95,420 | +0.17(+0.76%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.66 | 22.16 | 86,929 | +0.86(+4.04%) |
Oct 03, 2022 | 20.86 | 21.60 | 20.64 | 21.30 | 100,218 | +0.75(+3.66%) |
Sep 30, 2022 | 20.57 | 20.89 | 20.29 | 20.55 | 114,244 | +0.02(+0.10%) |
Sep 29, 2022 | 20.45 | 20.77 | 20.02 | 20.53 | 94,953 | -0.26(-1.24%) |
Sep 28, 2022 | 20.09 | 21.00 | 20.09 | 20.79 | 82,282 | +0.60(+2.99%) |
Sep 27, 2022 | 20.39 | 20.60 | 19.89 | 20.18 | 98,770 | -0.04(-0.20%) |
Sep 26, 2022 | 20.68 | 21.29 | 20.11 | 20.22 | 118,325 | -0.67(-3.22%) |
Sep 23, 2022 | 20.87 | 21.16 | 20.24 | 20.90 | 216,305 | -0.13(-0.61%) |
Sep 22, 2022 | 21.02 | 21.22 | 20.72 | 21.03 | 89,532 | -0.20(-0.93%) |
Sep 21, 2022 | 21.78 | 21.97 | 21.22 | 21.22 | 77,654 | -0.23(-1.06%) |
Sep 20, 2022 | 21.55 | 21.71 | 21.24 | 21.45 | 121,587 | -0.37(-1.68%) |
Sep 19, 2022 | 21.36 | 21.92 | 21.33 | 21.82 | 145,034 | +0.33(+1.52%) |
Sep 16, 2022 | 21.76 | 21.92 | 21.23 | 21.49 | 348,578 | -0.47(-2.16%) |
Sep 15, 2022 | 21.57 | 22.26 | 21.51 | 21.97 | 98,414 | +0.00(+0.00%) |
Sep 14, 2022 | 22.00 | 22.26 | 21.55 | 21.97 | 91,837 | -0.23(-1.03%) |
Sep 13, 2022 | 22.78 | 22.88 | 22.01 | 22.19 | 103,856 | -1.28(-5.44%) |
Sep 12, 2022 | 23.20 | 23.51 | 23.04 | 23.47 | 60,088 | +0.61(+2.68%) |
Sep 09, 2022 | 22.78 | 23.00 | 22.66 | 22.86 | 52,631 | +0.44(+1.94%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.65 | 22.42 | 80,902 | +0.35(+1.57%) |
Sep 07, 2022 | 21.76 | 22.16 | 21.45 | 22.07 | 143,169 | +0.14(+0.63%) |
Sep 06, 2022 | 22.50 | 22.58 | 21.62 | 21.94 | 97,573 | -0.38(-1.68%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.04 | 22.31 | 111,228 | +0.12(+0.53%) |
Sep 01, 2022 | 22.26 | 22.33 | 21.87 | 22.19 | 81,581 | -0.39(-1.71%) |
Aug 31, 2022 | 23.33 | 23.33 | 22.56 | 22.58 | 71,475 | -0.84(-3.59%) |
Aug 30, 2022 | 23.99 | 23.99 | 23.37 | 23.42 | 82,101 | -0.69(-2.87%) |
Aug 29, 2022 | 23.76 | 24.34 | 23.25 | 24.11 | 42,592 | -0.07(-0.29%) |
Aug 26, 2022 | 25.38 | 25.51 | 24.12 | 24.18 | 44,316 | -1.33(-5.20%) |
Aug 25, 2022 | 24.79 | 25.59 | 24.62 | 25.51 | 79,813 | +0.85(+3.45%) |
Aug 24, 2022 | 24.67 | 24.94 | 24.43 | 24.66 | 61,071 | +0.08(+0.32%) |
Aug 23, 2022 | 24.15 | 24.98 | 24.15 | 24.58 | 66,074 | +0.33(+1.34%) |
Aug 22, 2022 | 24.37 | 24.51 | 24.07 | 24.25 | 59,639 | -0.55(-2.23%) |
Aug 19, 2022 | 25.87 | 25.87 | 24.60 | 24.80 | 107,920 | -1.31(-5.03%) |
Aug 18, 2022 | 25.32 | 26.22 | 25.14 | 26.12 | 94,601 | +0.64(+2.52%) |
Aug 17, 2022 | 25.50 | 25.77 | 25.23 | 25.47 | 79,560 | -0.40(-1.56%) |
Aug 16, 2022 | 25.34 | 26.02 | 25.31 | 25.88 | 108,698 | +0.41(+1.63%) |
Aug 15, 2022 | 25.37 | 25.73 | 25.32 | 25.46 | 359,204 | -0.40(-1.56%) |
Aug 12, 2022 | 25.49 | 26.18 | 25.28 | 25.87 | 98,740 | +0.57(+2.26%) |
Aug 11, 2022 | 25.21 | 25.53 | 24.95 | 25.30 | 136,238 | +0.55(+2.23%) |
Aug 10, 2022 | 24.52 | 25.09 | 24.51 | 24.74 | 86,329 | +0.71(+2.96%) |
Aug 09, 2022 | 24.01 | 24.38 | 23.74 | 24.03 | 86,652 | -0.12(-0.49%) |
Aug 08, 2022 | 23.42 | 24.26 | 23.42 | 24.15 | 111,336 | +0.70(+2.99%) |
Aug 05, 2022 | 22.76 | 23.52 | 22.75 | 23.45 | 70,413 | +0.42(+1.84%) |
Aug 04, 2022 | 22.60 | 23.86 | 20.66 | 23.03 | 97,078 | -0.82(-3.44%) |
Aug 03, 2022 | 23.80 | 24.09 | 23.32 | 23.85 | 58,203 | +0.30(+1.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.06 | 23.55 | 235,712 | +0.07(+0.29%) |
Aug 01, 2022 | 22.83 | 23.59 | 22.39 | 23.48 | 480,837 | +0.25(+1.06%) |
Jul 29, 2022 | 23.27 | 23.67 | 23.10 | 23.23 | 66,363 | +0.29(+1.25%) |
Jul 28, 2022 | 22.76 | 23.23 | 22.68 | 22.95 | 69,064 | +0.20(+0.87%) |
Jul 27, 2022 | 22.13 | 22.94 | 22.13 | 22.75 | 79,051 | +0.59(+2.67%) |
Jul 26, 2022 | 22.59 | 22.68 | 22.10 | 22.16 | 55,116 | -0.45(-2.01%) |
Jul 25, 2022 | 22.52 | 22.77 | 22.37 | 22.61 | 63,183 | +0.22(+0.97%) |
Jul 22, 2022 | 22.46 | 22.55 | 21.96 | 22.39 | 74,372 | +0.15(+0.67%) |
Jul 21, 2022 | 22.13 | 22.35 | 21.41 | 22.25 | 77,231 | -0.21(-0.92%) |
Jul 20, 2022 | 22.35 | 22.57 | 22.04 | 22.45 | 101,438 | +0.17(+0.75%) |
Jul 19, 2022 | 21.56 | 22.53 | 21.56 | 22.29 | 138,803 | +1.05(+4.93%) |
Jul 18, 2022 | 21.71 | 22.17 | 21.12 | 21.24 | 125,329 | +0.00(+0.00%) |
Jul 15, 2022 | 21.23 | 21.34 | 20.56 | 21.24 | 81,821 | +0.50(+2.43%) |
Jul 14, 2022 | 20.73 | 20.81 | 20.38 | 20.74 | 54,083 | -0.38(-1.78%) |
Jul 13, 2022 | 20.98 | 21.25 | 20.63 | 21.11 | 87,523 | -0.19(-0.88%) |
Jul 12, 2022 | 21.12 | 21.82 | 21.12 | 21.30 | 101,136 | -0.04(-0.19%) |
Jul 11, 2022 | 21.44 | 21.54 | 20.98 | 21.34 | 76,830 | -0.30(-1.37%) |
Jul 08, 2022 | 21.92 | 22.03 | 21.51 | 21.63 | 85,835 | -0.22(-0.99%) |
Jul 07, 2022 | 21.48 | 22.16 | 21.44 | 21.85 | 116,710 | +0.59(+2.79%) |
Jul 06, 2022 | 21.57 | 21.57 | 20.62 | 21.26 | 114,661 | -0.46(-2.14%) |
Jul 05, 2022 | 21.84 | 22.10 | 21.26 | 21.72 | 148,252 | -0.78(-3.46%) |
Jul 01, 2022 | 22.16 | 22.66 | 21.92 | 22.50 | 69,171 | +0.16(+0.71%) |
Jun 30, 2022 | 22.02 | 22.48 | 21.74 | 22.35 | 100,643 | -0.03(-0.13%) |
Jun 29, 2022 | 22.76 | 22.76 | 22.03 | 22.38 | 60,101 | -0.31(-1.35%) |
Jun 28, 2022 | 23.63 | 23.94 | 22.52 | 22.68 | 105,475 | -0.80(-3.40%) |
Jun 27, 2022 | 23.45 | 23.76 | 23.39 | 23.48 | 67,932 | +0.11(+0.46%) |
Jun 24, 2022 | 22.29 | 23.37 | 22.03 | 23.37 | 189,892 | +1.16(+5.24%) |
Jun 23, 2022 | 22.54 | 22.96 | 21.73 | 22.21 | 76,817 | -0.45(-2.00%) |
Jun 22, 2022 | 22.21 | 22.89 | 22.13 | 22.66 | 100,270 | -0.06(-0.26%) |
Jun 21, 2022 | 22.31 | 22.93 | 21.89 | 22.72 | 134,918 | +1.01(+4.64%) |
Jun 17, 2022 | 22.65 | 22.92 | 21.48 | 21.71 | 531,511 | -1.04(-4.56%) |
Jun 16, 2022 | 24.14 | 24.14 | 22.51 | 22.75 | 157,894 | -2.20(-8.82%) |
Jun 15, 2022 | 24.82 | 25.40 | 24.68 | 24.95 | 87,703 | +0.29(+1.16%) |
Jun 14, 2022 | 24.64 | 24.96 | 24.48 | 24.66 | 74,066 | -0.05(-0.20%) |
Jun 13, 2022 | 25.44 | 25.56 | 24.56 | 24.71 | 110,248 | -1.59(-6.04%) |
Jun 10, 2022 | 26.76 | 26.76 | 25.95 | 26.30 | 78,173 | -0.96(-3.51%) |
Jun 09, 2022 | 27.35 | 27.63 | 27.14 | 27.26 | 52,349 | -0.19(-0.68%) |
Jun 08, 2022 | 27.45 | 27.66 | 27.13 | 27.45 | 66,526 | -0.17(-0.61%) |
Jun 07, 2022 | 27.12 | 27.74 | 27.11 | 27.62 | 76,713 | -0.25(-0.89%) |
Jun 06, 2022 | 27.87 | 28.23 | 27.54 | 27.86 | 76,313 | +0.21(+0.75%) |
Jun 03, 2022 | 27.76 | 27.84 | 27.30 | 27.66 | 118,606 | -0.11(-0.39%) |
Jun 02, 2022 | 27.53 | 27.92 | 27.12 | 27.76 | 111,012 | +0.61(+2.25%) |
Jun 01, 2022 | 27.07 | 27.34 | 26.49 | 27.15 | 171,389 | +0.40(+1.51%) |
May 31, 2022 | 26.38 | 26.86 | 26.25 | 26.75 | 196,605 | +0.26(+0.97%) |
May 27, 2022 | 26.08 | 26.82 | 25.91 | 26.49 | 391,758 | +0.78(+3.03%) |
May 26, 2022 | 25.16 | 26.15 | 24.99 | 25.71 | 267,725 | +1.01(+4.07%) |
May 25, 2022 | 24.41 | 25.25 | 24.41 | 24.70 | 271,532 | +0.06(+0.24%) |
May 24, 2022 | 24.59 | 25.01 | 23.89 | 24.65 | 211,265 | +0.02(+0.08%) |
May 23, 2022 | 24.61 | 24.97 | 24.18 | 24.63 | 159,352 | +0.57(+2.38%) |
May 20, 2022 | 25.49 | 25.49 | 23.42 | 24.05 | 101,860 | -1.03(-4.12%) |
May 19, 2022 | 25.45 | 26.06 | 25.07 | 25.09 | 256,118 | -0.65(-2.53%) |
May 18, 2022 | 25.76 | 26.17 | 25.51 | 25.74 | 201,669 | -0.15(-0.57%) |
May 17, 2022 | 24.81 | 26.04 | 24.80 | 25.89 | 114,312 | +1.55(+6.35%) |
May 16, 2022 | 23.83 | 24.79 | 23.77 | 24.34 | 177,071 | +0.19(+0.77%) |
May 13, 2022 | 23.90 | 24.60 | 23.62 | 24.15 | 117,353 | +0.58(+2.47%) |
May 12, 2022 | 23.68 | 24.13 | 23.22 | 23.57 | 144,186 | -0.25(-1.03%) |
May 11, 2022 | 23.04 | 24.59 | 22.90 | 23.82 | 139,765 | +0.95(+4.13%) |
May 10, 2022 | 24.27 | 24.27 | 22.67 | 22.87 | 147,066 | -1.24(-5.15%) |
May 09, 2022 | 23.64 | 24.30 | 23.42 | 24.11 | 102,550 | +0.31(+1.28%) |
May 06, 2022 | 24.16 | 25.04 | 23.61 | 23.81 | 91,527 | -1.24(-4.95%) |
May 05, 2022 | 25.56 | 25.56 | 24.60 | 25.05 | 54,172 | -0.90(-3.45%) |
May 04, 2022 | 24.91 | 26.00 | 24.91 | 25.95 | 58,605 | +1.03(+4.15%) |
May 03, 2022 | 25.06 | 25.20 | 24.79 | 24.91 | 60,209 | +0.03(+0.12%) |
May 02, 2022 | 24.07 | 24.88 | 23.81 | 24.88 | 123,137 | +0.98(+4.12%) |
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.90 | 86,493 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.58 | 23.58 | 24.48 | 57,142 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,838 | +0.30(+1.25%) |
Apr 26, 2022 | 24.56 | 24.67 | 23.50 | 23.57 | 75,815 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.91 | 24.77 | 105,486 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,126 | -0.91(-3.48%) |
Apr 21, 2022 | 27.17 | 27.21 | 25.92 | 26.06 | 108,443 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.53 | 26.77 | 81,172 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,766 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,794 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,935 | +0.07(+0.26%) |
Apr 13, 2022 | 25.88 | 26.47 | 25.88 | 26.37 | 76,681 | +0.63(+2.45%) |
Apr 12, 2022 | 25.21 | 26.23 | 25.16 | 25.74 | 128,627 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,417 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,957 | +0.06(+0.24%) |
Apr 07, 2022 | 24.64 | 24.64 | 23.78 | 24.19 | 87,479 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.59 | 24.61 | 102,013 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,423 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,101 | -0.30(-1.09%) |