Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.25 | 21.58 | 21.21 | 21.37 | 716,977 | +0.34(+1.62%) |
Mar 30, 2023 | 21.31 | 21.46 | 20.88 | 21.03 | 465,885 | -0.10(-0.47%) |
Mar 29, 2023 | 21.27 | 21.27 | 20.70 | 21.13 | 576,510 | +0.03(+0.14%) |
Mar 28, 2023 | 20.88 | 21.19 | 20.77 | 21.10 | 404,692 | +0.15(+0.72%) |
Mar 27, 2023 | 21.35 | 21.38 | 20.71 | 20.95 | 480,899 | -0.34(-1.60%) |
Mar 24, 2023 | 20.93 | 21.31 | 20.76 | 21.29 | 974,195 | +0.26(+1.24%) |
Mar 23, 2023 | 20.93 | 21.36 | 20.81 | 21.03 | 536,743 | +0.33(+1.59%) |
Mar 22, 2023 | 21.19 | 21.53 | 20.66 | 20.70 | 721,259 | -0.48(-2.27%) |
Mar 21, 2023 | 21.49 | 21.75 | 21.14 | 21.18 | 619,484 | +0.03(+0.14%) |
Mar 20, 2023 | 20.89 | 21.77 | 20.76 | 21.15 | 1,467,269 | +0.92(+4.55%) |
Mar 17, 2023 | 20.01 | 20.44 | 19.88 | 20.23 | 1,404,524 | +0.15(+0.75%) |
Mar 16, 2023 | 19.10 | 20.11 | 19.05 | 20.08 | 1,247,509 | +0.87(+4.53%) |
Mar 15, 2023 | 18.27 | 19.43 | 18.27 | 19.21 | 1,628,016 | +0.38(+2.02%) |
Mar 14, 2023 | 19.39 | 19.86 | 18.53 | 18.83 | 893,378 | -0.06(-0.32%) |
Mar 13, 2023 | 18.77 | 19.29 | 18.41 | 18.89 | 1,368,615 | -0.23(-1.20%) |
Mar 10, 2023 | 19.62 | 19.71 | 18.79 | 19.12 | 1,445,245 | -0.25(-1.29%) |
Mar 09, 2023 | 20.81 | 20.85 | 19.27 | 19.37 | 1,491,071 | -1.14(-5.56%) |
Mar 08, 2023 | 20.28 | 20.62 | 19.85 | 20.51 | 4,144,257 | -1.39(-6.35%) |
Mar 07, 2023 | 21.51 | 22.58 | 21.38 | 21.90 | 720,614 | +0.40(+1.86%) |
Mar 06, 2023 | 22.43 | 22.88 | 21.20 | 21.50 | 696,018 | -0.74(-3.33%) |
Mar 03, 2023 | 22.09 | 23.19 | 21.81 | 22.24 | 1,038,070 | +0.47(+2.16%) |
Mar 02, 2023 | 22.81 | 23.11 | 19.73 | 21.77 | 1,906,352 | -0.59(-2.64%) |
Mar 01, 2023 | 22.76 | 22.92 | 22.23 | 22.36 | 946,356 | -0.36(-1.58%) |
Feb 28, 2023 | 22.43 | 23.02 | 22.30 | 22.72 | 466,618 | +0.32(+1.43%) |
Feb 27, 2023 | 22.56 | 22.73 | 22.08 | 22.40 | 433,789 | +0.10(+0.45%) |
Feb 24, 2023 | 22.07 | 22.55 | 21.92 | 22.30 | 412,861 | -0.36(-1.59%) |
Feb 23, 2023 | 23.16 | 23.19 | 22.31 | 22.66 | 343,400 | -0.32(-1.39%) |
Feb 22, 2023 | 22.46 | 23.21 | 22.36 | 22.98 | 411,241 | +0.52(+2.32%) |
Feb 21, 2023 | 23.02 | 23.37 | 22.45 | 22.46 | 387,354 | -0.94(-4.02%) |
Feb 17, 2023 | 23.92 | 24.05 | 23.06 | 23.40 | 327,334 | -0.56(-2.34%) |
Feb 16, 2023 | 23.47 | 24.41 | 22.91 | 23.96 | 585,366 | +0.30(+1.27%) |
Feb 15, 2023 | 22.91 | 23.70 | 22.78 | 23.66 | 559,840 | +0.75(+3.27%) |
Feb 14, 2023 | 21.40 | 23.00 | 21.20 | 22.91 | 559,805 | +1.41(+6.56%) |
Feb 13, 2023 | 21.50 | 21.84 | 21.42 | 21.50 | 540,481 | +0.15(+0.70%) |
Feb 10, 2023 | 21.76 | 21.76 | 20.88 | 21.35 | 580,137 | -0.63(-2.87%) |
Feb 09, 2023 | 23.15 | 23.35 | 21.87 | 21.98 | 396,813 | -1.04(-4.52%) |
Feb 08, 2023 | 23.10 | 23.27 | 22.80 | 23.02 | 452,641 | -0.25(-1.07%) |
Feb 07, 2023 | 22.62 | 23.67 | 22.49 | 23.27 | 886,736 | +0.72(+3.19%) |
Feb 06, 2023 | 21.92 | 22.71 | 21.47 | 22.55 | 918,172 | +0.64(+2.92%) |
Feb 03, 2023 | 22.04 | 22.27 | 21.67 | 21.91 | 803,363 | -0.55(-2.45%) |
Feb 02, 2023 | 22.80 | 23.23 | 22.21 | 22.46 | 561,248 | -0.14(-0.62%) |
Feb 01, 2023 | 22.51 | 22.71 | 21.73 | 22.60 | 554,244 | +0.04(+0.18%) |
Jan 31, 2023 | 22.35 | 22.73 | 22.25 | 22.56 | 708,043 | +0.31(+1.39%) |
Jan 30, 2023 | 21.88 | 22.68 | 21.71 | 22.25 | 763,480 | +0.16(+0.72%) |
Jan 27, 2023 | 21.70 | 22.35 | 21.64 | 22.09 | 582,025 | +0.36(+1.66%) |
Jan 26, 2023 | 21.84 | 22.13 | 21.57 | 21.73 | 342,699 | +0.20(+0.93%) |
Jan 25, 2023 | 21.26 | 21.62 | 20.59 | 21.53 | 386,999 | +0.01(+0.05%) |
Jan 24, 2023 | 21.24 | 21.71 | 21.13 | 21.52 | 485,979 | +0.24(+1.13%) |
Jan 23, 2023 | 21.20 | 21.86 | 20.98 | 21.28 | 927,858 | +0.05(+0.24%) |
Jan 20, 2023 | 20.67 | 21.29 | 20.30 | 21.23 | 683,860 | +0.78(+3.81%) |
Jan 19, 2023 | 19.93 | 20.96 | 19.61 | 20.45 | 829,715 | +0.35(+1.74%) |
Jan 18, 2023 | 20.38 | 21.08 | 20.08 | 20.10 | 677,709 | -0.16(-0.79%) |
Jan 17, 2023 | 20.26 | 20.42 | 19.89 | 20.26 | 811,877 | +0.33(+1.66%) |
Jan 13, 2023 | 19.58 | 20.59 | 19.56 | 19.93 | 1,140,702 | +0.32(+1.63%) |
Jan 12, 2023 | 19.05 | 19.63 | 18.72 | 19.61 | 834,863 | +0.63(+3.32%) |
Jan 11, 2023 | 18.25 | 19.02 | 18.09 | 18.98 | 635,818 | +0.95(+5.27%) |
Jan 10, 2023 | 17.62 | 18.04 | 17.27 | 18.03 | 622,085 | +0.32(+1.81%) |
Jan 09, 2023 | 16.52 | 17.81 | 16.50 | 17.71 | 842,768 | +1.46(+8.98%) |
Jan 06, 2023 | 16.18 | 16.41 | 15.84 | 16.25 | 1,015,425 | +0.19(+1.18%) |
Jan 05, 2023 | 16.97 | 16.97 | 16.04 | 16.06 | 604,339 | -1.13(-6.57%) |
Jan 04, 2023 | 16.77 | 17.22 | 16.65 | 17.19 | 440,522 | +0.66(+3.99%) |
Jan 03, 2023 | 16.60 | 16.75 | 16.34 | 16.53 | 387,612 | +0.21(+1.29%) |
Dec 30, 2022 | 16.37 | 16.86 | 16.17 | 16.32 | 762,882 | -0.30(-1.81%) |
Dec 29, 2022 | 16.35 | 16.64 | 16.13 | 16.62 | 574,700 | +0.53(+3.29%) |
Dec 28, 2022 | 16.35 | 16.47 | 16.07 | 16.09 | 480,247 | -0.26(-1.59%) |
Dec 27, 2022 | 17.08 | 17.10 | 16.31 | 16.35 | 739,825 | -0.84(-4.89%) |
Dec 23, 2022 | 17.51 | 17.51 | 17.04 | 17.19 | 277,043 | -0.37(-2.11%) |
Dec 22, 2022 | 17.65 | 17.69 | 17.01 | 17.56 | 497,871 | -0.24(-1.35%) |
Dec 21, 2022 | 17.90 | 18.22 | 17.56 | 17.80 | 610,809 | -0.03(-0.17%) |
Dec 20, 2022 | 17.67 | 18.29 | 17.59 | 17.83 | 512,275 | -0.03(-0.17%) |
Dec 19, 2022 | 18.23 | 18.23 | 17.55 | 17.86 | 769,991 | -0.34(-1.87%) |
Dec 16, 2022 | 18.06 | 18.37 | 17.93 | 18.20 | 1,102,875 | +0.05(+0.28%) |
Dec 15, 2022 | 18.49 | 18.62 | 17.96 | 18.15 | 636,912 | -0.67(-3.56%) |
Dec 14, 2022 | 18.71 | 19.27 | 18.71 | 18.82 | 613,937 | +0.13(+0.70%) |
Dec 13, 2022 | 19.22 | 19.49 | 18.44 | 18.69 | 632,194 | +0.10(+0.54%) |
Dec 12, 2022 | 18.14 | 18.60 | 18.08 | 18.59 | 410,529 | +0.38(+2.09%) |
Dec 09, 2022 | 17.91 | 18.45 | 17.82 | 18.21 | 314,197 | +0.12(+0.66%) |
Dec 08, 2022 | 17.96 | 18.17 | 17.69 | 18.09 | 774,433 | +0.37(+2.09%) |
Dec 07, 2022 | 17.79 | 18.03 | 17.57 | 17.72 | 636,843 | -0.15(-0.84%) |
Dec 06, 2022 | 19.15 | 19.25 | 17.83 | 17.87 | 1,126,857 | -1.27(-6.64%) |
Dec 05, 2022 | 20.43 | 20.57 | 19.08 | 19.14 | 917,478 | -1.11(-5.48%) |
Dec 02, 2022 | 19.38 | 20.31 | 19.16 | 20.25 | 914,683 | +0.64(+3.26%) |
Dec 01, 2022 | 20.18 | 20.44 | 19.59 | 19.61 | 543,863 | -0.58(-2.87%) |
Nov 30, 2022 | 19.36 | 20.30 | 19.18 | 20.19 | 1,072,539 | +0.86(+4.45%) |
Nov 29, 2022 | 19.82 | 20.02 | 19.18 | 19.33 | 931,465 | -0.50(-2.52%) |
Nov 28, 2022 | 20.64 | 20.77 | 19.71 | 19.83 | 649,772 | -0.78(-3.78%) |
Nov 25, 2022 | 20.00 | 20.70 | 20.00 | 20.61 | 385,122 | +0.52(+2.59%) |
Nov 23, 2022 | 19.72 | 20.39 | 19.56 | 20.09 | 790,044 | +0.35(+1.77%) |
Nov 22, 2022 | 20.56 | 20.56 | 19.71 | 19.74 | 895,486 | -0.72(-3.52%) |
Nov 21, 2022 | 20.60 | 21.02 | 20.30 | 20.46 | 633,804 | -0.24(-1.16%) |
Nov 18, 2022 | 20.86 | 20.86 | 20.07 | 20.70 | 927,805 | +0.22(+1.07%) |
Nov 17, 2022 | 21.25 | 21.31 | 20.22 | 20.48 | 834,295 | -0.80(-3.76%) |
Nov 16, 2022 | 22.36 | 22.67 | 21.19 | 21.28 | 1,063,512 | -1.26(-5.59%) |
Nov 15, 2022 | 22.56 | 22.96 | 22.38 | 22.54 | 4,447,690 | -2.33(-9.37%) |
Nov 14, 2022 | 25.22 | 25.43 | 24.48 | 24.87 | 495,694 | -0.54(-2.13%) |
Nov 11, 2022 | 23.97 | 25.88 | 23.60 | 25.41 | 1,278,463 | +1.47(+6.14%) |
Nov 10, 2022 | 22.90 | 23.96 | 22.45 | 23.94 | 775,522 | +2.04(+9.32%) |
Nov 09, 2022 | 22.59 | 23.63 | 21.86 | 21.90 | 873,563 | -0.87(-3.82%) |
Nov 08, 2022 | 21.84 | 23.19 | 21.20 | 22.77 | 916,472 | +1.19(+5.51%) |
Nov 07, 2022 | 22.33 | 22.45 | 20.89 | 21.58 | 733,833 | -0.57(-2.57%) |
Nov 04, 2022 | 22.96 | 23.23 | 21.64 | 22.15 | 757,151 | -0.33(-1.47%) |
Nov 03, 2022 | 20.91 | 22.82 | 20.91 | 22.48 | 1,449,828 | +1.38(+6.54%) |
Nov 02, 2022 | 21.65 | 22.31 | 21.01 | 21.10 | 900,338 | -0.63(-2.90%) |
Nov 01, 2022 | 21.75 | 21.94 | 21.38 | 21.73 | 476,294 | +0.29(+1.35%) |
Oct 31, 2022 | 21.78 | 21.98 | 21.35 | 21.44 | 303,267 | -0.46(-2.10%) |
Oct 28, 2022 | 20.80 | 22.03 | 20.59 | 21.90 | 358,631 | +1.00(+4.78%) |
Oct 27, 2022 | 21.15 | 21.46 | 20.81 | 20.90 | 331,508 | -0.10(-0.48%) |
Oct 26, 2022 | 20.89 | 21.68 | 20.64 | 21.00 | 445,797 | +0.07(+0.33%) |
Oct 25, 2022 | 20.14 | 21.35 | 20.14 | 20.93 | 433,366 | +0.72(+3.56%) |
Oct 24, 2022 | 20.74 | 20.74 | 20.07 | 20.21 | 381,865 | -0.58(-2.79%) |
Oct 21, 2022 | 20.20 | 20.92 | 19.90 | 20.79 | 426,500 | +0.56(+2.77%) |
Oct 20, 2022 | 20.46 | 20.74 | 20.14 | 20.23 | 255,062 | -0.22(-1.08%) |
Oct 19, 2022 | 20.10 | 20.50 | 20.00 | 20.45 | 207,978 | +0.02(+0.10%) |
Oct 18, 2022 | 20.61 | 20.85 | 20.11 | 20.43 | 306,580 | +0.35(+1.74%) |
Oct 17, 2022 | 20.00 | 20.44 | 19.92 | 20.08 | 313,330 | +0.48(+2.45%) |
Oct 14, 2022 | 20.20 | 20.30 | 19.39 | 19.60 | 261,564 | -0.32(-1.61%) |
Oct 13, 2022 | 19.13 | 20.15 | 18.82 | 19.92 | 491,578 | +0.29(+1.48%) |
Oct 12, 2022 | 20.18 | 20.24 | 19.49 | 19.63 | 363,998 | -0.44(-2.19%) |
Oct 11, 2022 | 19.96 | 20.54 | 19.22 | 20.07 | 405,894 | -0.06(-0.30%) |
Oct 10, 2022 | 20.15 | 20.27 | 19.68 | 20.13 | 263,425 | +0.00(+0.00%) |
Oct 07, 2022 | 20.34 | 20.38 | 19.74 | 20.13 | 447,563 | -0.63(-3.03%) |
Oct 06, 2022 | 20.98 | 21.50 | 20.75 | 20.76 | 418,261 | -0.18(-0.86%) |
Oct 05, 2022 | 20.82 | 21.17 | 20.34 | 20.94 | 488,204 | -0.10(-0.48%) |
Oct 04, 2022 | 21.58 | 21.94 | 20.76 | 21.04 | 701,220 | -0.01(-0.05%) |
Oct 03, 2022 | 19.95 | 21.36 | 19.88 | 21.05 | 594,729 | +1.36(+6.91%) |
Sep 30, 2022 | 19.98 | 20.58 | 19.64 | 19.69 | 830,945 | -0.41(-2.04%) |
Sep 29, 2022 | 20.75 | 20.95 | 19.66 | 20.10 | 885,055 | -1.17(-5.50%) |
Sep 28, 2022 | 20.78 | 21.71 | 20.29 | 21.27 | 640,416 | +0.46(+2.21%) |
Sep 27, 2022 | 21.21 | 21.47 | 20.29 | 20.81 | 921,529 | -0.10(-0.48%) |
Sep 26, 2022 | 20.86 | 21.84 | 20.86 | 20.91 | 584,203 | -0.12(-0.57%) |
Sep 23, 2022 | 22.31 | 22.34 | 20.37 | 21.03 | 1,092,088 | -1.77(-7.76%) |
Sep 22, 2022 | 22.96 | 23.01 | 21.56 | 22.80 | 1,041,738 | -0.16(-0.70%) |
Sep 21, 2022 | 23.45 | 23.75 | 22.74 | 22.96 | 595,190 | -0.27(-1.16%) |
Sep 20, 2022 | 23.21 | 23.81 | 22.80 | 23.23 | 708,041 | -0.08(-0.34%) |
Sep 19, 2022 | 22.67 | 23.32 | 22.63 | 23.31 | 479,550 | +0.27(+1.17%) |
Sep 16, 2022 | 23.09 | 23.29 | 22.70 | 23.04 | 1,078,398 | -0.59(-2.50%) |
Sep 15, 2022 | 23.78 | 24.31 | 23.41 | 23.63 | 526,340 | -0.34(-1.42%) |
Sep 14, 2022 | 23.57 | 23.97 | 23.16 | 23.97 | 472,745 | +0.58(+2.48%) |
Sep 13, 2022 | 22.72 | 23.69 | 22.69 | 23.39 | 595,592 | -0.60(-2.50%) |
Sep 12, 2022 | 23.84 | 24.17 | 23.65 | 23.99 | 242,509 | +0.14(+0.59%) |
Sep 09, 2022 | 23.89 | 23.96 | 23.42 | 23.85 | 515,736 | +0.23(+0.97%) |
Sep 08, 2022 | 22.58 | 23.73 | 22.58 | 23.62 | 569,250 | +0.72(+3.14%) |
Sep 07, 2022 | 21.25 | 23.00 | 21.25 | 22.90 | 626,591 | +1.68(+7.92%) |
Sep 06, 2022 | 21.72 | 21.89 | 21.06 | 21.22 | 581,400 | -0.61(-2.79%) |
Sep 02, 2022 | 22.70 | 22.70 | 21.68 | 21.83 | 345,753 | -0.62(-2.76%) |
Sep 01, 2022 | 21.85 | 22.53 | 21.62 | 22.45 | 445,317 | +0.43(+1.95%) |
Aug 31, 2022 | 22.04 | 22.27 | 21.93 | 22.02 | 391,746 | +0.13(+0.59%) |
Aug 30, 2022 | 22.33 | 22.49 | 21.60 | 21.89 | 559,085 | -0.30(-1.35%) |
Aug 29, 2022 | 22.62 | 22.98 | 22.18 | 22.19 | 438,985 | -0.86(-3.73%) |
Aug 26, 2022 | 23.75 | 23.96 | 22.79 | 23.05 | 612,082 | -0.57(-2.41%) |
Aug 25, 2022 | 22.70 | 23.81 | 22.70 | 23.62 | 787,827 | +1.05(+4.65%) |
Aug 24, 2022 | 22.25 | 22.60 | 22.13 | 22.57 | 479,542 | +0.38(+1.71%) |
Aug 23, 2022 | 21.54 | 22.69 | 21.52 | 22.19 | 849,219 | +0.74(+3.45%) |
Aug 22, 2022 | 21.40 | 21.81 | 20.96 | 21.45 | 947,529 | -0.13(-0.60%) |
Aug 19, 2022 | 21.99 | 22.18 | 21.54 | 21.58 | 719,136 | -0.91(-4.05%) |
Aug 18, 2022 | 21.95 | 22.57 | 21.68 | 22.49 | 831,895 | +0.34(+1.53%) |
Aug 17, 2022 | 22.14 | 22.57 | 21.66 | 22.15 | 1,378,160 | -0.44(-1.95%) |
Aug 16, 2022 | 22.68 | 23.28 | 22.11 | 22.59 | 1,399,569 | -0.41(-1.78%) |
Aug 15, 2022 | 22.61 | 23.51 | 22.60 | 23.00 | 1,889,785 | +0.01(+0.04%) |
Aug 12, 2022 | 23.09 | 23.55 | 22.30 | 22.99 | 6,192,329 | -1.98(-7.93%) |
Aug 11, 2022 | 26.49 | 26.50 | 24.36 | 24.97 | 979,540 | -1.08(-4.15%) |
Aug 10, 2022 | 25.07 | 26.07 | 24.41 | 26.05 | 768,592 | +1.30(+5.23%) |
Aug 09, 2022 | 26.36 | 27.07 | 24.32 | 24.75 | 1,263,946 | -3.69(-12.96%) |
Aug 08, 2022 | 26.88 | 28.93 | 26.85 | 28.44 | 1,020,717 | +1.86(+7.00%) |
Aug 05, 2022 | 25.76 | 26.79 | 25.64 | 26.58 | 877,786 | +0.79(+3.06%) |
Aug 04, 2022 | 23.00 | 25.87 | 22.13 | 25.79 | 1,197,585 | +1.63(+6.75%) |
Aug 03, 2022 | 23.09 | 24.29 | 22.57 | 24.16 | 662,174 | +1.12(+4.86%) |
Aug 02, 2022 | 22.00 | 23.45 | 21.80 | 23.04 | 623,558 | +0.76(+3.41%) |
Aug 01, 2022 | 22.52 | 22.74 | 21.77 | 22.28 | 527,645 | -0.55(-2.41%) |
Jul 29, 2022 | 22.38 | 22.99 | 21.87 | 22.83 | 488,270 | +0.35(+1.56%) |
Jul 28, 2022 | 20.86 | 22.55 | 20.75 | 22.48 | 618,229 | +1.66(+7.97%) |
Jul 27, 2022 | 19.71 | 20.89 | 19.71 | 20.82 | 395,771 | +1.21(+6.17%) |
Jul 26, 2022 | 20.44 | 20.44 | 19.46 | 19.61 | 476,788 | -1.04(-5.04%) |
Jul 25, 2022 | 21.40 | 21.53 | 20.25 | 20.65 | 404,468 | -0.79(-3.68%) |
Jul 22, 2022 | 21.75 | 21.95 | 21.03 | 21.44 | 493,396 | -0.43(-1.97%) |
Jul 21, 2022 | 22.27 | 22.28 | 21.19 | 21.87 | 298,941 | -0.18(-0.82%) |
Jul 20, 2022 | 21.58 | 22.33 | 21.40 | 22.05 | 276,197 | +0.49(+2.27%) |
Jul 19, 2022 | 20.86 | 22.12 | 20.86 | 21.56 | 407,259 | +0.88(+4.26%) |
Jul 18, 2022 | 21.09 | 21.21 | 20.50 | 20.68 | 418,515 | -0.11(-0.53%) |
Jul 15, 2022 | 20.35 | 20.85 | 20.00 | 20.79 | 496,844 | +0.71(+3.54%) |
Jul 14, 2022 | 19.05 | 20.49 | 18.58 | 20.08 | 934,930 | +1.03(+5.41%) |
Jul 13, 2022 | 18.03 | 19.06 | 17.77 | 19.05 | 441,643 | +0.76(+4.16%) |
Jul 12, 2022 | 17.80 | 18.61 | 17.77 | 18.29 | 457,553 | +0.34(+1.89%) |
Jul 11, 2022 | 18.07 | 18.28 | 17.78 | 17.95 | 300,096 | -0.17(-0.94%) |
Jul 08, 2022 | 18.00 | 18.46 | 17.90 | 18.12 | 290,578 | +0.00(+0.00%) |
Jul 07, 2022 | 17.84 | 18.51 | 17.69 | 18.12 | 669,534 | +0.41(+2.32%) |
Jul 06, 2022 | 17.87 | 18.00 | 17.39 | 17.71 | 238,867 | -0.06(-0.34%) |
Jul 05, 2022 | 16.46 | 17.79 | 16.20 | 17.77 | 301,126 | +1.03(+6.15%) |
Jul 01, 2022 | 16.27 | 16.84 | 16.26 | 16.74 | 272,014 | +0.39(+2.39%) |
Jun 30, 2022 | 16.59 | 16.62 | 16.11 | 16.35 | 391,837 | -0.55(-3.25%) |
Jun 29, 2022 | 16.46 | 16.91 | 16.03 | 16.90 | 205,987 | +0.34(+2.05%) |
Jun 28, 2022 | 17.01 | 17.28 | 16.45 | 16.56 | 380,406 | -0.43(-2.50%) |
Jun 27, 2022 | 17.05 | 17.52 | 16.38 | 16.98 | 393,682 | +0.25(+1.46%) |
Jun 24, 2022 | 15.87 | 16.86 | 15.80 | 16.74 | 1,073,369 | +1.07(+6.83%) |
Jun 23, 2022 | 15.42 | 15.71 | 15.11 | 15.67 | 487,543 | +0.36(+2.35%) |
Jun 22, 2022 | 15.16 | 15.61 | 15.16 | 15.31 | 250,534 | -0.13(-0.84%) |
Jun 21, 2022 | 15.50 | 15.80 | 15.34 | 15.44 | 399,056 | +0.02(+0.13%) |
Jun 17, 2022 | 15.16 | 15.48 | 15.01 | 15.42 | 522,613 | +0.44(+2.94%) |
Jun 16, 2022 | 15.83 | 16.01 | 14.84 | 14.98 | 542,489 | -1.39(-8.49%) |
Jun 15, 2022 | 15.75 | 16.68 | 15.75 | 16.37 | 335,214 | +0.67(+4.27%) |
Jun 14, 2022 | 16.41 | 16.61 | 15.61 | 15.70 | 410,035 | -0.69(-4.21%) |
Jun 13, 2022 | 16.75 | 16.76 | 15.81 | 16.39 | 852,961 | -0.86(-4.99%) |
Jun 10, 2022 | 17.36 | 17.53 | 16.81 | 17.25 | 445,331 | -0.39(-2.21%) |
Jun 09, 2022 | 17.91 | 18.10 | 17.50 | 17.64 | 430,866 | -0.37(-2.05%) |
Jun 08, 2022 | 17.90 | 18.57 | 17.89 | 18.01 | 319,824 | +0.05(+0.28%) |
Jun 07, 2022 | 17.65 | 18.08 | 17.27 | 17.96 | 437,203 | +0.19(+1.07%) |
Jun 06, 2022 | 17.79 | 18.25 | 17.52 | 17.77 | 518,252 | +0.01(+0.06%) |
Jun 03, 2022 | 17.63 | 17.92 | 17.45 | 17.76 | 307,614 | -0.24(-1.33%) |
Jun 02, 2022 | 17.88 | 18.17 | 17.72 | 18.00 | 554,310 | +0.01(+0.06%) |
Jun 01, 2022 | 18.57 | 18.72 | 17.83 | 17.99 | 303,746 | -0.58(-3.12%) |
May 31, 2022 | 19.10 | 19.14 | 18.25 | 18.57 | 583,625 | -0.43(-2.26%) |
May 27, 2022 | 18.50 | 19.85 | 18.50 | 19.00 | 654,602 | +0.66(+3.60%) |
May 26, 2022 | 18.18 | 18.98 | 18.18 | 18.34 | 343,882 | +0.15(+0.82%) |
May 25, 2022 | 16.94 | 18.39 | 16.94 | 18.19 | 390,822 | +1.14(+6.69%) |
May 24, 2022 | 18.00 | 18.00 | 16.99 | 17.05 | 690,721 | -1.14(-6.27%) |
May 23, 2022 | 18.86 | 18.86 | 17.85 | 18.19 | 690,046 | -0.76(-4.01%) |
May 20, 2022 | 19.99 | 19.99 | 18.12 | 18.95 | 701,242 | -0.49(-2.52%) |
May 19, 2022 | 17.88 | 19.73 | 17.88 | 19.44 | 500,131 | +1.34(+7.40%) |
May 18, 2022 | 18.77 | 18.95 | 17.71 | 18.10 | 513,554 | -1.08(-5.63%) |
May 17, 2022 | 18.44 | 19.32 | 18.28 | 19.18 | 740,941 | +1.29(+7.21%) |
May 16, 2022 | 18.11 | 18.59 | 17.78 | 17.89 | 507,932 | -0.41(-2.24%) |
May 13, 2022 | 17.66 | 18.72 | 17.33 | 18.30 | 506,157 | +0.95(+5.48%) |
May 12, 2022 | 17.50 | 18.36 | 16.68 | 17.35 | 1,185,776 | -0.52(-2.91%) |
May 11, 2022 | 18.50 | 18.95 | 17.71 | 17.87 | 543,251 | -0.66(-3.56%) |
May 10, 2022 | 19.86 | 20.00 | 17.94 | 18.53 | 782,426 | -0.85(-4.39%) |
May 09, 2022 | 19.84 | 20.76 | 19.23 | 19.38 | 746,064 | -1.41(-6.78%) |
May 06, 2022 | 19.76 | 21.78 | 18.76 | 20.79 | 1,332,275 | +1.00(+5.05%) |
May 05, 2022 | 19.45 | 19.87 | 18.55 | 19.79 | 783,756 | +0.49(+2.54%) |
May 04, 2022 | 20.00 | 20.00 | 17.71 | 19.30 | 1,879,823 | -0.49(-2.48%) |
May 03, 2022 | 21.10 | 21.10 | 19.57 | 19.79 | 1,068,034 | -1.31(-6.21%) |
May 02, 2022 | 20.88 | 21.20 | 20.62 | 21.10 | 549,604 | +0.27(+1.30%) |
Apr 29, 2022 | 21.50 | 22.06 | 20.77 | 20.83 | 515,279 | -0.65(-3.03%) |
Apr 28, 2022 | 20.97 | 21.52 | 20.34 | 21.48 | 808,794 | +1.04(+5.09%) |
Apr 27, 2022 | 21.01 | 21.35 | 20.34 | 20.44 | 457,348 | -0.57(-2.71%) |
Apr 26, 2022 | 22.10 | 22.12 | 20.72 | 21.01 | 763,519 | -1.24(-5.57%) |
Apr 25, 2022 | 21.80 | 22.46 | 21.50 | 22.25 | 469,218 | +0.36(+1.64%) |
Apr 22, 2022 | 22.21 | 22.63 | 21.81 | 21.89 | 436,553 | -0.35(-1.57%) |
Apr 21, 2022 | 23.95 | 24.33 | 22.15 | 22.24 | 647,911 | -1.40(-5.92%) |
Apr 20, 2022 | 23.80 | 23.91 | 22.19 | 23.64 | 732,699 | +0.01(+0.04%) |
Apr 19, 2022 | 22.36 | 23.66 | 22.19 | 23.63 | 817,098 | +1.18(+5.26%) |
Apr 18, 2022 | 22.17 | 22.65 | 21.36 | 22.45 | 472,216 | +0.20(+0.90%) |
Apr 14, 2022 | 22.36 | 22.76 | 22.20 | 22.25 | 412,449 | -0.29(-1.29%) |
Apr 13, 2022 | 22.27 | 22.78 | 21.98 | 22.54 | 451,871 | +0.27(+1.21%) |
Apr 12, 2022 | 23.00 | 23.25 | 22.11 | 22.27 | 447,893 | -0.43(-1.89%) |
Apr 11, 2022 | 22.25 | 23.02 | 21.89 | 22.70 | 376,547 | +0.25(+1.11%) |
Apr 08, 2022 | 22.60 | 23.03 | 21.97 | 22.45 | 367,396 | -0.15(-0.66%) |
Apr 07, 2022 | 22.98 | 23.30 | 21.98 | 22.60 | 538,745 | -0.38(-1.65%) |
Apr 06, 2022 | 23.46 | 23.50 | 22.43 | 22.98 | 606,302 | -0.87(-3.65%) |
Apr 05, 2022 | 24.45 | 24.88 | 23.57 | 23.85 | 315,076 | -0.65(-2.65%) |
Apr 04, 2022 | 23.92 | 24.56 | 23.61 | 24.50 | 335,029 | +0.61(+2.55%) |