Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.38 | 25.72 | 25.38 | 25.70 | 16,808 | +0.40(+1.58%) |
Mar 30, 2023 | 25.42 | 25.42 | 25.20 | 25.30 | 16,565 | +0.07(+0.29%) |
Mar 29, 2023 | 24.89 | 25.25 | 24.89 | 25.23 | 36,997 | +0.53(+2.14%) |
Mar 28, 2023 | 24.34 | 24.85 | 24.22 | 24.70 | 17,165 | +0.23(+0.93%) |
Mar 27, 2023 | 24.16 | 24.50 | 24.14 | 24.47 | 12,388 | +0.65(+2.71%) |
Mar 24, 2023 | 23.27 | 24.16 | 23.27 | 23.83 | 41,554 | +0.25(+1.08%) |
Mar 23, 2023 | 25.25 | 25.25 | 23.54 | 23.57 | 87,599 | -1.55(-6.16%) |
Mar 22, 2023 | 25.04 | 25.25 | 24.72 | 25.12 | 55,041 | +0.10(+0.40%) |
Mar 21, 2023 | 24.52 | 25.10 | 24.48 | 25.02 | 55,116 | +0.96(+3.97%) |
Mar 20, 2023 | 23.94 | 24.53 | 23.94 | 24.06 | 18,622 | +0.17(+0.72%) |
Mar 17, 2023 | 24.15 | 24.15 | 23.54 | 23.89 | 10,568 | -0.37(-1.54%) |
Mar 16, 2023 | 23.67 | 24.30 | 23.44 | 24.26 | 44,449 | +0.16(+0.68%) |
Mar 15, 2023 | 25.03 | 25.03 | 23.92 | 24.10 | 24,688 | -1.27(-4.99%) |
Mar 14, 2023 | 25.38 | 26.10 | 25.11 | 25.36 | 28,766 | +0.05(+0.18%) |
Mar 13, 2023 | 25.31 | 25.89 | 25.04 | 25.32 | 18,677 | -0.55(-2.11%) |
Mar 10, 2023 | 26.43 | 26.59 | 25.80 | 25.86 | 22,728 | -0.73(-2.74%) |
Mar 09, 2023 | 27.08 | 27.37 | 26.57 | 26.59 | 13,712 | -0.46(-1.68%) |
Mar 08, 2023 | 27.40 | 27.40 | 26.84 | 27.05 | 23,756 | -0.48(-1.75%) |
Mar 07, 2023 | 27.55 | 27.65 | 27.46 | 27.53 | 55,558 | -0.05(-0.17%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.56 | 27.58 | 21,661 | -0.23(-0.82%) |
Mar 03, 2023 | 27.28 | 27.89 | 27.28 | 27.80 | 38,670 | +0.50(+1.83%) |
Mar 02, 2023 | 27.18 | 27.48 | 27.18 | 27.30 | 54,927 | +0.19(+0.70%) |
Mar 01, 2023 | 27.31 | 27.55 | 26.99 | 27.11 | 85,304 | -0.10(-0.37%) |
Feb 28, 2023 | 27.49 | 27.49 | 26.98 | 27.21 | 79,425 | +0.03(+0.10%) |
Feb 27, 2023 | 27.04 | 27.18 | 26.92 | 27.18 | 58,304 | +0.30(+1.12%) |
Feb 24, 2023 | 27.16 | 27.16 | 26.75 | 26.88 | 51,403 | -0.20(-0.74%) |
Feb 23, 2023 | 27.12 | 27.23 | 26.90 | 27.08 | 36,422 | +0.29(+1.09%) |
Feb 22, 2023 | 26.86 | 27.29 | 26.61 | 26.79 | 56,869 | -0.09(-0.34%) |
Feb 21, 2023 | 27.57 | 27.57 | 26.77 | 26.88 | 27,155 | -0.88(-3.18%) |
Feb 17, 2023 | 28.01 | 28.01 | 27.44 | 27.77 | 33,238 | -0.20(-0.72%) |
Feb 16, 2023 | 28.08 | 28.32 | 27.82 | 27.97 | 48,332 | -0.04(-0.13%) |
Feb 15, 2023 | 28.12 | 28.35 | 27.91 | 28.00 | 26,154 | -0.27(-0.95%) |
Feb 14, 2023 | 28.19 | 28.49 | 27.94 | 28.27 | 37,278 | +0.09(+0.32%) |
Feb 13, 2023 | 27.79 | 28.30 | 27.79 | 28.18 | 48,844 | +0.42(+1.51%) |
Feb 10, 2023 | 27.44 | 27.81 | 27.40 | 27.76 | 46,708 | +0.72(+2.65%) |
Feb 09, 2023 | 27.24 | 27.63 | 27.05 | 27.05 | 27,218 | -0.29(-1.05%) |
Feb 08, 2023 | 27.22 | 27.35 | 27.04 | 27.33 | 51,979 | +0.18(+0.66%) |
Feb 07, 2023 | 27.32 | 27.43 | 27.10 | 27.15 | 51,436 | -0.14(-0.52%) |
Feb 06, 2023 | 27.48 | 27.51 | 27.27 | 27.30 | 33,638 | -0.17(-0.62%) |
Feb 03, 2023 | 28.16 | 28.29 | 27.47 | 27.47 | 148,355 | -0.64(-2.26%) |
Feb 02, 2023 | 28.08 | 28.16 | 27.76 | 28.10 | 21,031 | +0.27(+0.96%) |
Feb 01, 2023 | 27.69 | 28.08 | 27.41 | 27.83 | 37,694 | +0.19(+0.68%) |
Jan 31, 2023 | 27.26 | 27.66 | 27.23 | 27.64 | 31,756 | +0.21(+0.75%) |
Jan 30, 2023 | 27.78 | 27.92 | 27.35 | 27.44 | 97,648 | -0.44(-1.57%) |
Jan 27, 2023 | 27.93 | 28.08 | 27.75 | 27.88 | 68,472 | -0.01(-0.03%) |
Jan 26, 2023 | 27.56 | 27.90 | 27.56 | 27.89 | 62,091 | +0.41(+1.50%) |
Jan 25, 2023 | 27.36 | 27.52 | 27.14 | 27.48 | 148,868 | -0.13(-0.49%) |
Jan 24, 2023 | 27.37 | 27.66 | 27.11 | 27.61 | 39,907 | +0.28(+1.01%) |
Jan 23, 2023 | 27.14 | 27.51 | 26.95 | 27.33 | 32,777 | +0.34(+1.26%) |
Jan 20, 2023 | 26.59 | 27.00 | 26.46 | 26.99 | 20,515 | +0.47(+1.79%) |
Jan 19, 2023 | 26.11 | 26.71 | 26.11 | 26.52 | 24,255 | +0.27(+1.02%) |
Jan 18, 2023 | 26.81 | 27.05 | 26.24 | 26.25 | 47,976 | -0.34(-1.28%) |
Jan 17, 2023 | 26.83 | 26.99 | 26.54 | 26.59 | 88,061 | -0.06(-0.23%) |
Jan 13, 2023 | 26.65 | 26.81 | 26.54 | 26.65 | 40,898 | -0.02(-0.07%) |
Jan 12, 2023 | 26.41 | 26.83 | 26.34 | 26.67 | 93,793 | +0.45(+1.71%) |
Jan 11, 2023 | 26.06 | 26.39 | 26.06 | 26.22 | 65,396 | +0.43(+1.66%) |
Jan 10, 2023 | 25.90 | 26.15 | 25.75 | 25.79 | 86,193 | -0.05(-0.21%) |
Jan 09, 2023 | 26.10 | 26.36 | 25.82 | 25.85 | 126,660 | +0.13(+0.49%) |
Jan 06, 2023 | 24.99 | 25.75 | 24.99 | 25.72 | 73,809 | +1.06(+4.32%) |
Jan 05, 2023 | 24.64 | 24.77 | 24.48 | 24.66 | 52,321 | +0.02(+0.07%) |
Jan 04, 2023 | 24.55 | 24.86 | 24.53 | 24.64 | 89,911 | -0.04(-0.18%) |
Jan 03, 2023 | 25.54 | 25.99 | 24.56 | 24.68 | 48,175 | -0.90(-3.53%) |
Dec 30, 2022 | 25.40 | 25.64 | 25.27 | 25.59 | 52,231 | +0.14(+0.56%) |
Dec 29, 2022 | 25.31 | 26.55 | 25.28 | 25.44 | 137,566 | +0.02(+0.07%) |
Dec 28, 2022 | 26.12 | 26.12 | 25.40 | 25.43 | 51,559 | -0.84(-3.20%) |
Dec 27, 2022 | 26.28 | 26.43 | 26.10 | 26.27 | 52,100 | +0.05(+0.20%) |
Dec 23, 2022 | 25.45 | 26.23 | 25.30 | 26.21 | 54,998 | +0.75(+2.95%) |
Dec 22, 2022 | 25.27 | 25.72 | 24.78 | 25.46 | 43,177 | +0.26(+1.03%) |
Dec 21, 2022 | 25.06 | 25.72 | 25.06 | 25.20 | 32,178 | +0.39(+1.59%) |
Dec 20, 2022 | 24.94 | 25.38 | 24.80 | 24.81 | 64,141 | -0.27(-1.07%) |
Dec 19, 2022 | 25.60 | 25.62 | 25.08 | 25.08 | 84,266 | -0.53(-2.06%) |
Dec 16, 2022 | 25.78 | 25.93 | 25.27 | 25.61 | 63,684 | -0.73(-2.79%) |
Dec 15, 2022 | 26.19 | 26.43 | 25.18 | 26.34 | 63,714 | +0.17(+0.65%) |
Dec 14, 2022 | 26.10 | 26.61 | 25.79 | 26.17 | 53,022 | +0.26(+1.00%) |
Dec 13, 2022 | 26.22 | 26.41 | 25.59 | 25.91 | 182,469 | +0.19(+0.75%) |
Dec 12, 2022 | 25.07 | 25.79 | 24.88 | 25.72 | 71,970 | +0.85(+3.40%) |
Dec 09, 2022 | 25.35 | 25.52 | 24.86 | 24.87 | 48,584 | -0.47(-1.87%) |
Dec 08, 2022 | 25.80 | 26.55 | 25.32 | 25.35 | 81,654 | -0.16(-0.63%) |
Dec 07, 2022 | 25.88 | 26.13 | 25.51 | 25.51 | 74,845 | -0.37(-1.42%) |
Dec 06, 2022 | 26.37 | 26.71 | 25.86 | 25.87 | 66,427 | -0.47(-1.80%) |
Dec 05, 2022 | 27.14 | 27.29 | 26.35 | 26.35 | 30,572 | -0.72(-2.68%) |
Dec 02, 2022 | 26.85 | 27.07 | 26.78 | 27.07 | 44,784 | +0.13(+0.46%) |
Dec 01, 2022 | 27.45 | 27.52 | 26.93 | 26.95 | 45,510 | -0.28(-1.02%) |
Nov 30, 2022 | 27.50 | 27.50 | 26.77 | 27.22 | 55,994 | +0.00(+0.00%) |
Nov 29, 2022 | 26.63 | 27.22 | 26.61 | 27.22 | 75,862 | +0.69(+2.60%) |
Nov 28, 2022 | 26.52 | 26.74 | 26.29 | 26.54 | 87,476 | -0.20(-0.74%) |
Nov 25, 2022 | 26.62 | 26.95 | 26.62 | 26.73 | 9,814 | +0.12(+0.44%) |
Nov 23, 2022 | 26.78 | 26.97 | 26.51 | 26.62 | 15,175 | -0.33(-1.23%) |
Nov 22, 2022 | 26.38 | 27.10 | 26.38 | 26.95 | 33,189 | +0.83(+3.19%) |
Nov 21, 2022 | 26.46 | 26.46 | 25.89 | 26.12 | 26,046 | -0.63(-2.34%) |
Nov 18, 2022 | 25.91 | 26.86 | 25.91 | 26.74 | 25,264 | +0.40(+1.50%) |
Nov 17, 2022 | 26.45 | 26.82 | 26.11 | 26.35 | 69,956 | -0.26(-0.99%) |
Nov 16, 2022 | 26.50 | 26.87 | 26.50 | 26.61 | 17,588 | -0.04(-0.17%) |
Nov 15, 2022 | 27.20 | 27.23 | 26.56 | 26.65 | 393,607 | -0.39(-1.43%) |
Nov 14, 2022 | 26.72 | 27.66 | 26.72 | 27.04 | 47,075 | +0.13(+0.49%) |
Nov 11, 2022 | 26.69 | 27.15 | 26.69 | 26.91 | 65,406 | +0.44(+1.66%) |
Nov 10, 2022 | 26.50 | 26.97 | 26.08 | 26.47 | 134,801 | +0.36(+1.38%) |
Nov 09, 2022 | 26.70 | 26.85 | 26.10 | 26.11 | 45,407 | -0.83(-3.07%) |
Nov 08, 2022 | 26.61 | 27.09 | 26.61 | 26.93 | 114,760 | +0.18(+0.66%) |
Nov 07, 2022 | 26.65 | 27.08 | 26.65 | 26.76 | 42,687 | +0.29(+1.10%) |
Nov 04, 2022 | 26.62 | 26.86 | 26.12 | 26.47 | 40,021 | +0.41(+1.59%) |
Nov 03, 2022 | 25.50 | 26.24 | 25.50 | 26.06 | 40,742 | +0.46(+1.79%) |
Nov 02, 2022 | 26.47 | 25.59 | 25.60 | 37,965 | -0.82(-3.10%) | |
Nov 01, 2022 | 27.08 | 27.08 | 26.24 | 26.42 | 85,695 | -0.21(-0.80%) |
Oct 31, 2022 | 26.47 | 26.76 | 26.34 | 26.63 | 72,212 | +0.17(+0.64%) |
Oct 28, 2022 | 26.20 | 26.58 | 26.02 | 26.46 | 123,423 | +0.51(+1.97%) |
Oct 27, 2022 | 25.76 | 26.15 | 25.68 | 25.95 | 113,944 | +0.51(+2.01%) |
Oct 26, 2022 | 25.32 | 25.56 | 25.20 | 25.44 | 84,555 | +0.36(+1.44%) |
Oct 25, 2022 | 24.46 | 25.12 | 24.46 | 25.08 | 42,197 | +0.39(+1.57%) |
Oct 24, 2022 | 24.91 | 25.13 | 24.50 | 24.69 | 39,409 | -0.19(-0.78%) |
Oct 21, 2022 | 24.33 | 24.96 | 24.24 | 24.89 | 36,944 | +0.49(+2.02%) |
Oct 20, 2022 | 24.72 | 24.82 | 24.31 | 24.39 | 112,412 | -0.12(-0.48%) |
Oct 19, 2022 | 24.60 | 24.69 | 24.19 | 24.51 | 43,594 | +0.07(+0.27%) |
Oct 18, 2022 | 23.89 | 24.75 | 23.89 | 24.45 | 62,404 | +0.55(+2.32%) |
Oct 17, 2022 | 23.34 | 23.97 | 23.34 | 23.89 | 21,294 | +0.77(+3.31%) |
Oct 14, 2022 | 23.97 | 24.00 | 23.13 | 23.13 | 48,481 | -0.73(-3.06%) |
Oct 13, 2022 | 22.85 | 24.09 | 22.63 | 23.86 | 76,388 | +0.67(+2.88%) |
Oct 12, 2022 | 23.00 | 23.37 | 22.86 | 23.19 | 105,738 | +0.05(+0.23%) |
Oct 11, 2022 | 22.48 | 23.36 | 22.19 | 23.14 | 171,701 | +0.43(+1.90%) |
Oct 10, 2022 | 23.10 | 23.48 | 22.57 | 22.71 | 64,045 | -0.43(-1.86%) |
Oct 07, 2022 | 23.35 | 23.42 | 22.98 | 23.14 | 83,313 | -0.18(-0.75%) |
Oct 06, 2022 | 23.60 | 24.07 | 23.12 | 23.31 | 73,175 | -0.41(-1.74%) |
Oct 05, 2022 | 23.65 | 23.90 | 22.98 | 23.73 | 54,094 | +0.06(+0.26%) |
Oct 04, 2022 | 23.47 | 24.09 | 23.47 | 23.66 | 108,943 | +0.84(+3.70%) |
Oct 03, 2022 | 22.33 | 23.07 | 22.33 | 22.82 | 72,075 | +0.83(+3.76%) |
Sep 30, 2022 | 21.90 | 22.44 | 21.51 | 21.99 | 31,014 | -0.06(-0.28%) |
Sep 29, 2022 | 22.29 | 22.31 | 21.37 | 22.05 | 40,686 | -0.29(-1.30%) |
Sep 28, 2022 | 21.24 | 22.34 | 21.06 | 22.34 | 59,662 | +1.54(+7.40%) |
Sep 27, 2022 | 20.95 | 21.55 | 20.69 | 20.81 | 48,202 | +0.28(+1.37%) |
Sep 26, 2022 | 21.42 | 21.48 | 20.50 | 20.52 | 42,981 | -0.89(-4.15%) |
Sep 23, 2022 | 22.97 | 22.97 | 21.17 | 21.41 | 83,407 | -2.08(-8.84%) |
Sep 22, 2022 | 24.31 | 24.33 | 23.49 | 23.49 | 25,177 | -0.73(-3.01%) |
Sep 21, 2022 | 25.10 | 25.10 | 24.22 | 24.22 | 56,685 | -0.44(-1.78%) |
Sep 20, 2022 | 24.71 | 24.75 | 24.28 | 24.66 | 46,694 | -0.07(-0.28%) |
Sep 19, 2022 | 24.04 | 24.73 | 23.99 | 24.73 | 18,139 | +0.40(+1.63%) |
Sep 16, 2022 | 25.20 | 25.20 | 24.07 | 24.33 | 53,800 | -0.99(-3.92%) |
Sep 15, 2022 | 25.59 | 25.84 | 25.33 | 25.33 | 40,705 | -0.42(-1.64%) |
Sep 14, 2022 | 25.11 | 25.94 | 25.11 | 25.75 | 137,421 | +0.65(+2.59%) |
Sep 13, 2022 | 25.77 | 26.20 | 25.04 | 25.10 | 83,138 | -1.01(-3.87%) |
Sep 12, 2022 | 25.99 | 26.38 | 25.99 | 26.11 | 60,543 | +0.37(+1.44%) |
Sep 09, 2022 | 25.30 | 25.82 | 25.30 | 25.74 | 55,826 | +0.70(+2.81%) |
Sep 08, 2022 | 25.01 | 25.06 | 24.63 | 25.04 | 30,983 | +0.19(+0.78%) |
Sep 07, 2022 | 24.54 | 24.87 | 24.44 | 24.84 | 74,206 | +0.07(+0.28%) |
Sep 06, 2022 | 25.48 | 25.71 | 24.76 | 24.77 | 16,658 | -0.50(-1.98%) |
Sep 02, 2022 | 25.04 | 25.84 | 25.04 | 25.27 | 45,357 | +0.43(+1.73%) |
Sep 01, 2022 | 24.72 | 25.16 | 24.41 | 24.84 | 75,903 | -0.33(-1.33%) |
Aug 31, 2022 | 25.72 | 25.72 | 24.94 | 25.18 | 75,621 | -0.59(-2.29%) |
Aug 30, 2022 | 26.37 | 26.37 | 25.56 | 25.77 | 52,718 | -0.74(-2.79%) |
Aug 29, 2022 | 26.42 | 26.85 | 26.21 | 26.50 | 194,165 | +0.20(+0.77%) |
Aug 26, 2022 | 26.87 | 26.93 | 26.30 | 26.30 | 29,491 | -0.52(-1.93%) |
Aug 25, 2022 | 26.86 | 26.87 | 26.63 | 26.82 | 33,258 | +0.21(+0.79%) |
Aug 24, 2022 | 26.49 | 26.79 | 26.13 | 26.61 | 36,360 | +0.18(+0.70%) |
Aug 23, 2022 | 26.18 | 26.66 | 26.18 | 26.42 | 86,512 | +0.69(+2.66%) |
Aug 22, 2022 | 25.93 | 26.09 | 25.53 | 25.74 | 38,067 | -0.19(-0.73%) |
Aug 19, 2022 | 26.19 | 26.19 | 25.93 | 25.93 | 22,036 | -0.21(-0.79%) |
Aug 18, 2022 | 25.59 | 26.21 | 25.59 | 26.14 | 55,846 | +0.71(+2.79%) |
Aug 17, 2022 | 25.93 | 25.93 | 25.08 | 25.43 | 33,317 | -0.23(-0.91%) |
Aug 16, 2022 | 25.32 | 25.83 | 25.32 | 25.66 | 45,318 | +0.47(+1.85%) |
Aug 15, 2022 | 24.71 | 25.29 | 24.47 | 25.19 | 56,026 | -0.17(-0.68%) |
Aug 12, 2022 | 25.27 | 25.43 | 25.07 | 25.37 | 68,442 | +0.19(+0.76%) |
Aug 11, 2022 | 24.72 | 25.46 | 24.68 | 25.18 | 39,782 | +0.75(+3.08%) |
Aug 10, 2022 | 24.13 | 24.62 | 23.98 | 24.43 | 64,015 | +0.54(+2.28%) |
Aug 09, 2022 | 23.76 | 23.99 | 23.64 | 23.88 | 20,176 | +0.35(+1.47%) |
Aug 08, 2022 | 23.35 | 23.79 | 23.35 | 23.54 | 24,735 | +0.14(+0.59%) |
Aug 05, 2022 | 22.94 | 23.57 | 22.94 | 23.40 | 47,874 | +0.24(+1.05%) |
Aug 04, 2022 | 23.79 | 24.03 | 23.15 | 23.15 | 60,298 | -0.91(-3.77%) |
Aug 03, 2022 | 24.16 | 24.31 | 23.86 | 24.06 | 20,458 | -0.03(-0.11%) |
Aug 02, 2022 | 24.16 | 24.23 | 23.92 | 24.09 | 21,627 | -0.15(-0.61%) |
Aug 01, 2022 | 23.73 | 24.36 | 23.73 | 24.23 | 56,873 | -0.07(-0.28%) |
Jul 29, 2022 | 24.28 | 24.77 | 24.28 | 24.30 | 55,320 | +0.26(+1.08%) |
Jul 28, 2022 | 23.84 | 24.24 | 23.44 | 24.04 | 21,018 | +0.39(+1.64%) |
Jul 27, 2022 | 23.25 | 23.77 | 23.13 | 23.66 | 62,517 | +0.48(+2.09%) |
Jul 26, 2022 | 23.22 | 23.58 | 22.97 | 23.17 | 65,516 | +0.29(+1.25%) |
Jul 25, 2022 | 22.11 | 22.96 | 22.06 | 22.89 | 77,253 | +0.92(+4.21%) |
Jul 22, 2022 | 22.26 | 22.32 | 21.73 | 21.96 | 37,832 | -0.21(-0.94%) |
Jul 21, 2022 | 22.07 | 22.17 | 21.55 | 22.17 | 37,354 | -0.20(-0.89%) |
Jul 20, 2022 | 22.01 | 22.39 | 21.85 | 22.37 | 24,211 | +0.34(+1.53%) |
Jul 19, 2022 | 21.68 | 22.13 | 21.68 | 22.03 | 70,530 | +0.60(+2.82%) |
Jul 18, 2022 | 21.38 | 21.82 | 21.38 | 21.43 | 40,903 | +0.55(+2.65%) |
Jul 15, 2022 | 20.94 | 20.96 | 20.64 | 20.87 | 62,406 | +0.34(+1.64%) |
Jul 14, 2022 | 20.16 | 20.56 | 19.48 | 20.54 | 53,172 | -0.13(-0.63%) |
Jul 13, 2022 | 20.16 | 20.86 | 20.13 | 20.67 | 32,061 | +0.35(+1.70%) |
Jul 12, 2022 | 20.41 | 20.64 | 20.12 | 20.32 | 87,389 | -0.48(-2.33%) |
Jul 11, 2022 | 20.87 | 20.92 | 20.41 | 20.80 | 75,028 | -0.14(-0.66%) |
Jul 08, 2022 | 21.22 | 21.51 | 20.80 | 20.94 | 74,156 | +0.15(+0.71%) |
Jul 07, 2022 | 19.97 | 20.96 | 19.97 | 20.80 | 88,921 | +1.00(+5.07%) |
Jul 06, 2022 | 20.16 | 20.29 | 18.95 | 19.79 | 150,306 | -0.49(-2.43%) |
Jul 05, 2022 | 20.55 | 20.55 | 19.45 | 20.29 | 83,447 | -0.61(-2.90%) |
Jul 01, 2022 | 20.46 | 20.89 | 20.04 | 20.89 | 117,335 | +0.48(+2.37%) |
Jun 30, 2022 | 20.39 | 20.75 | 20.09 | 20.41 | 59,395 | -0.25(-1.21%) |
Jun 29, 2022 | 21.50 | 21.54 | 20.59 | 20.66 | 76,540 | -0.45(-2.13%) |
Jun 28, 2022 | 21.00 | 21.65 | 20.73 | 21.11 | 85,761 | +0.53(+2.56%) |
Jun 27, 2022 | 20.09 | 20.75 | 20.09 | 20.58 | 114,950 | +0.61(+3.03%) |
Jun 24, 2022 | 19.53 | 20.29 | 19.53 | 19.97 | 80,168 | +0.56(+2.89%) |
Jun 23, 2022 | 20.02 | 20.10 | 19.00 | 19.41 | 91,734 | -0.43(-2.18%) |
Jun 22, 2022 | 20.52 | 20.52 | 19.84 | 19.84 | 84,504 | -1.23(-5.82%) |
Jun 21, 2022 | 20.37 | 21.50 | 20.37 | 21.07 | 66,660 | +1.19(+6.00%) |
Jun 17, 2022 | 20.92 | 21.10 | 19.23 | 19.88 | 135,328 | -1.05(-5.00%) |
Jun 16, 2022 | 21.82 | 21.82 | 20.74 | 20.92 | 71,790 | -1.31(-5.91%) |
Jun 15, 2022 | 23.04 | 23.34 | 22.16 | 22.24 | 61,232 | -0.54(-2.35%) |
Jun 14, 2022 | 23.80 | 24.26 | 22.57 | 22.77 | 135,298 | -0.56(-2.41%) |
Jun 13, 2022 | 24.83 | 24.83 | 23.26 | 23.34 | 62,584 | -2.10(-8.26%) |
Jun 10, 2022 | 26.23 | 26.23 | 25.19 | 25.44 | 60,622 | -0.86(-3.25%) |
Jun 09, 2022 | 26.46 | 26.70 | 26.19 | 26.29 | 68,716 | -0.31(-1.17%) |
Jun 08, 2022 | 27.20 | 27.31 | 26.53 | 26.60 | 31,781 | -0.58(-2.13%) |
Jun 07, 2022 | 26.68 | 27.18 | 26.64 | 27.18 | 110,695 | +0.50(+1.88%) |
Jun 06, 2022 | 26.78 | 26.78 | 26.49 | 26.68 | 26,694 | -0.02(-0.06%) |
Jun 03, 2022 | 26.71 | 26.74 | 26.55 | 26.70 | 21,443 | +0.00(+0.00%) |
Jun 02, 2022 | 26.54 | 26.76 | 26.19 | 26.70 | 57,946 | +0.23(+0.88%) |
Jun 01, 2022 | 25.98 | 26.59 | 25.70 | 26.46 | 71,991 | +0.61(+2.37%) |
May 31, 2022 | 26.45 | 26.55 | 25.68 | 25.85 | 60,306 | -0.18(-0.70%) |
May 27, 2022 | 25.49 | 26.13 | 25.46 | 26.03 | 77,408 | +0.67(+2.66%) |
May 26, 2022 | 25.28 | 25.62 | 25.28 | 25.36 | 62,066 | +0.33(+1.31%) |
May 25, 2022 | 24.50 | 25.17 | 24.50 | 25.03 | 79,427 | +0.73(+2.99%) |
May 24, 2022 | 24.32 | 24.43 | 23.88 | 24.30 | 50,549 | -0.04(-0.18%) |
May 23, 2022 | 24.26 | 24.63 | 23.80 | 24.35 | 71,309 | +0.43(+1.81%) |
May 20, 2022 | 24.13 | 24.36 | 23.54 | 23.92 | 98,816 | +0.03(+0.11%) |
May 19, 2022 | 22.83 | 24.18 | 22.58 | 23.89 | 64,323 | +0.63(+2.70%) |
May 18, 2022 | 24.31 | 24.32 | 22.98 | 23.26 | 40,730 | -0.67(-2.80%) |
May 17, 2022 | 23.72 | 23.93 | 23.40 | 23.93 | 44,484 | +0.74(+3.18%) |
May 16, 2022 | 22.68 | 23.39 | 22.68 | 23.19 | 37,918 | +0.79(+3.52%) |
May 13, 2022 | 21.75 | 22.61 | 21.75 | 22.40 | 73,367 | +1.20(+5.64%) |
May 12, 2022 | 21.95 | 22.00 | 21.04 | 21.21 | 166,126 | -0.68(-3.10%) |
May 11, 2022 | 22.48 | 23.70 | 21.89 | 21.89 | 52,117 | -0.51(-2.27%) |
May 10, 2022 | 23.29 | 23.90 | 21.87 | 22.40 | 50,848 | -0.65(-2.84%) |
May 09, 2022 | 24.58 | 24.64 | 22.82 | 23.05 | 90,008 | -1.75(-7.05%) |
May 06, 2022 | 24.59 | 24.96 | 23.97 | 24.80 | 40,484 | +0.33(+1.35%) |
May 05, 2022 | 25.27 | 25.27 | 23.82 | 24.47 | 57,894 | -0.64(-2.54%) |
May 04, 2022 | 24.46 | 25.32 | 24.34 | 25.10 | 55,130 | +1.03(+4.27%) |
May 03, 2022 | 23.29 | 24.29 | 23.29 | 24.08 | 29,381 | +0.78(+3.35%) |
May 02, 2022 | 23.13 | 23.66 | 22.67 | 23.30 | 45,557 | -0.16(-0.69%) |
Apr 29, 2022 | 24.28 | 24.50 | 23.39 | 23.46 | 53,564 | -0.82(-3.39%) |
Apr 28, 2022 | 23.61 | 24.40 | 23.22 | 24.28 | 51,295 | +0.76(+3.21%) |
Apr 27, 2022 | 23.24 | 23.77 | 23.04 | 23.52 | 33,710 | +0.26(+1.13%) |
Apr 26, 2022 | 23.53 | 23.90 | 23.20 | 23.26 | 49,181 | -0.27(-1.15%) |
Apr 25, 2022 | 23.77 | 23.77 | 22.34 | 23.53 | 80,478 | -0.88(-3.62%) |
Apr 22, 2022 | 25.23 | 25.53 | 24.38 | 24.42 | 99,338 | -1.12(-4.39%) |
Apr 21, 2022 | 26.53 | 26.57 | 25.40 | 25.54 | 67,569 | -0.92(-3.47%) |
Apr 20, 2022 | 26.06 | 26.46 | 25.82 | 26.45 | 104,172 | +0.49(+1.90%) |
Apr 19, 2022 | 25.62 | 25.98 | 25.36 | 25.96 | 94,586 | +0.34(+1.33%) |
Apr 18, 2022 | 25.20 | 25.82 | 25.11 | 25.62 | 107,486 | +0.50(+1.99%) |
Apr 14, 2022 | 24.97 | 25.26 | 24.90 | 25.12 | 33,235 | +0.16(+0.65%) |
Apr 13, 2022 | 24.76 | 24.96 | 24.45 | 24.96 | 28,799 | +0.48(+1.94%) |
Apr 12, 2022 | 24.10 | 24.61 | 24.10 | 24.48 | 36,227 | +0.53(+2.23%) |
Apr 11, 2022 | 24.09 | 24.17 | 23.77 | 23.95 | 40,777 | -0.22(-0.91%) |
Apr 08, 2022 | 24.18 | 24.35 | 24.13 | 24.17 | 64,770 | -0.04(-0.18%) |
Apr 07, 2022 | 24.06 | 24.26 | 23.56 | 24.21 | 37,028 | +0.25(+1.03%) |
Apr 06, 2022 | 24.14 | 24.53 | 23.89 | 23.97 | 31,176 | -0.20(-0.84%) |
Apr 05, 2022 | 24.76 | 24.76 | 24.11 | 24.17 | 34,346 | -0.47(-1.90%) |
Apr 04, 2022 | 24.60 | 24.75 | 24.34 | 24.64 | 124,765 | +0.19(+0.76%) |