Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.45 | 22.49 | 22.22 | 22.31 | 4,807 | -0.21(-0.93%) |
Mar 30, 2023 | 22.51 | 22.78 | 22.25 | 22.52 | 6,849 | +0.12(+0.56%) |
Mar 29, 2023 | 22.14 | 22.67 | 22.09 | 22.39 | 11,458 | -0.14(-0.60%) |
Mar 28, 2023 | 22.61 | 22.66 | 22.50 | 22.53 | 3,164 | -0.57(-2.47%) |
Mar 27, 2023 | 23.28 | 23.28 | 22.92 | 23.10 | 9,597 | +0.20(+0.87%) |
Mar 24, 2023 | 22.19 | 23.04 | 22.19 | 22.90 | 2,765 | +0.70(+3.15%) |
Mar 23, 2023 | 22.86 | 22.95 | 22.20 | 22.20 | 6,445 | -0.54(-2.37%) |
Mar 22, 2023 | 22.90 | 23.00 | 22.74 | 22.74 | 1,466 | -0.06(-0.26%) |
Mar 21, 2023 | 22.80 | 23.17 | 22.80 | 22.80 | 9,141 | +0.00(+0.00%) |
Mar 20, 2023 | 23.46 | 23.47 | 22.41 | 22.80 | 11,279 | -0.60(-2.56%) |
Mar 17, 2023 | 23.30 | 23.40 | 22.87 | 23.40 | 24,706 | -0.79(-3.27%) |
Mar 16, 2023 | 23.49 | 24.20 | 22.76 | 24.19 | 15,163 | +0.85(+3.64%) |
Mar 15, 2023 | 23.11 | 23.43 | 23.11 | 23.34 | 2,643 | +0.02(+0.09%) |
Mar 14, 2023 | 24.74 | 25.01 | 23.32 | 23.32 | 24,672 | -0.54(-2.26%) |
Mar 13, 2023 | 24.55 | 24.74 | 23.19 | 23.86 | 31,926 | -0.89(-3.60%) |
Mar 10, 2023 | 24.55 | 25.52 | 24.54 | 24.75 | 15,686 | -0.50(-1.98%) |
Mar 09, 2023 | 26.45 | 26.45 | 25.14 | 25.25 | 15,056 | -1.45(-5.43%) |
Mar 08, 2023 | 26.33 | 26.70 | 26.18 | 26.70 | 11,696 | +0.37(+1.41%) |
Mar 07, 2023 | 26.75 | 26.75 | 26.07 | 26.33 | 5,048 | -0.59(-2.19%) |
Mar 06, 2023 | 26.85 | 26.92 | 26.53 | 26.92 | 9,932 | -0.09(-0.33%) |
Mar 03, 2023 | 27.21 | 27.25 | 27.00 | 27.01 | 7,212 | -0.47(-1.71%) |
Mar 02, 2023 | 27.48 | 27.48 | 27.06 | 27.48 | 17,467 | -0.23(-0.83%) |
Mar 01, 2023 | 27.23 | 27.71 | 27.23 | 27.71 | 5,285 | +0.16(+0.58%) |
Feb 28, 2023 | 27.20 | 27.67 | 27.15 | 27.55 | 15,920 | +0.42(+1.55%) |
Feb 27, 2023 | 26.88 | 27.20 | 26.88 | 27.13 | 10,287 | +0.18(+0.67%) |
Feb 24, 2023 | 26.94 | 27.18 | 26.64 | 26.95 | 7,915 | -0.25(-0.92%) |
Feb 23, 2023 | 27.00 | 27.20 | 26.94 | 27.20 | 21,379 | +0.36(+1.34%) |
Feb 22, 2023 | 26.85 | 26.89 | 26.73 | 26.84 | 10,918 | -0.11(-0.41%) |
Feb 21, 2023 | 26.74 | 26.95 | 26.63 | 26.95 | 5,463 | +0.02(+0.07%) |
Feb 17, 2023 | 26.33 | 27.00 | 26.33 | 26.93 | 25,655 | +0.69(+2.63%) |
Feb 16, 2023 | 26.40 | 26.41 | 26.24 | 26.24 | 55,932 | +0.03(+0.11%) |
Feb 15, 2023 | 26.16 | 26.43 | 26.16 | 26.21 | 47,492 | -0.19(-0.72%) |
Feb 14, 2023 | 26.33 | 26.40 | 26.18 | 26.40 | 30,649 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.59 | 26.23 | 26.46 | 100,385 | +0.09(+0.36%) |
Feb 10, 2023 | 26.26 | 26.49 | 26.20 | 26.37 | 15,893 | +0.03(+0.11%) |
Feb 09, 2023 | 26.35 | 26.64 | 26.19 | 26.34 | 23,336 | -0.02(-0.08%) |
Feb 08, 2023 | 26.30 | 26.36 | 26.29 | 26.36 | 34,216 | -0.01(-0.04%) |
Feb 07, 2023 | 26.28 | 26.50 | 26.13 | 26.37 | 89,253 | +0.08(+0.30%) |
Feb 06, 2023 | 26.51 | 26.55 | 26.07 | 26.29 | 46,385 | +0.33(+1.27%) |
Feb 03, 2023 | 26.13 | 26.18 | 25.96 | 25.96 | 51,783 | +0.01(+0.04%) |
Feb 02, 2023 | 25.95 | 26.00 | 25.92 | 25.95 | 49,906 | +0.29(+1.13%) |
Feb 01, 2023 | 25.80 | 26.20 | 25.66 | 25.66 | 58,943 | -0.21(-0.81%) |
Jan 31, 2023 | 25.58 | 26.09 | 25.56 | 25.87 | 26,726 | +0.22(+0.86%) |
Jan 30, 2023 | 25.65 | 25.85 | 25.45 | 25.65 | 12,231 | +0.26(+1.02%) |
Jan 27, 2023 | 25.47 | 25.56 | 25.34 | 25.39 | 15,003 | +0.06(+0.24%) |
Jan 26, 2023 | 25.29 | 25.34 | 24.75 | 25.33 | 31,489 | +0.06(+0.24%) |
Jan 25, 2023 | 25.49 | 25.49 | 25.04 | 25.27 | 10,469 | -0.36(-1.40%) |
Jan 24, 2023 | 24.90 | 25.64 | 24.89 | 25.63 | 9,197 | +0.73(+2.93%) |
Jan 23, 2023 | 24.60 | 24.92 | 24.59 | 24.90 | 3,274 | -0.18(-0.72%) |
Jan 20, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 486 | +0.55(+2.24%) |
Jan 19, 2023 | 24.08 | 24.53 | 24.00 | 24.53 | 2,009 | +0.19(+0.78%) |
Jan 18, 2023 | 24.52 | 24.66 | 24.03 | 24.34 | 3,066 | -0.72(-2.87%) |
Jan 17, 2023 | 24.99 | 25.06 | 24.72 | 25.06 | 959 | -0.27(-1.06%) |
Jan 13, 2023 | 24.95 | 25.36 | 24.89 | 25.33 | 15,707 | +0.23(+0.91%) |
Jan 12, 2023 | 24.98 | 25.33 | 24.98 | 25.10 | 15,625 | +0.15(+0.60%) |
Jan 11, 2023 | 25.16 | 25.16 | 24.81 | 24.95 | 12,103 | +0.01(+0.04%) |
Jan 10, 2023 | 25.06 | 25.12 | 24.62 | 24.94 | 14,475 | -0.19(-0.75%) |
Jan 09, 2023 | 25.10 | 25.13 | 24.83 | 25.13 | 1,727 | +0.10(+0.40%) |
Jan 06, 2023 | 24.70 | 25.03 | 24.45 | 25.03 | 2,570 | +0.28(+1.13%) |
Jan 05, 2023 | 24.80 | 24.80 | 24.43 | 24.75 | 1,817 | -0.12(-0.48%) |
Jan 04, 2023 | 24.77 | 25.05 | 24.45 | 24.87 | 3,195 | +0.47(+1.92%) |
Jan 03, 2023 | 24.59 | 24.93 | 24.40 | 24.40 | 4,226 | +0.03(+0.12%) |
Dec 30, 2022 | 24.27 | 25.00 | 24.27 | 24.37 | 4,267 | +0.02(+0.08%) |
Dec 29, 2022 | 24.71 | 24.71 | 24.35 | 24.35 | 1,684 | +0.04(+0.16%) |
Dec 28, 2022 | 24.59 | 24.59 | 24.31 | 24.31 | 1,423 | +0.00(+0.00%) |
Dec 27, 2022 | 24.83 | 24.99 | 24.31 | 24.31 | 2,947 | -0.54(-2.17%) |
Dec 23, 2022 | 24.34 | 24.85 | 24.31 | 24.85 | 11,818 | +0.61(+2.51%) |
Dec 22, 2022 | 23.90 | 24.25 | 23.85 | 24.24 | 7,585 | -0.12(-0.49%) |
Dec 21, 2022 | 23.91 | 24.36 | 23.91 | 24.36 | 1,478 | +0.52(+2.18%) |
Dec 20, 2022 | 24.11 | 24.12 | 23.84 | 23.84 | 3,469 | -0.16(-0.66%) |
Dec 19, 2022 | 24.02 | 24.19 | 24.00 | 24.00 | 4,611 | -0.03(-0.12%) |
Dec 16, 2022 | 23.94 | 24.15 | 23.94 | 24.03 | 2,854 | +0.00(+0.00%) |
Dec 15, 2022 | 24.91 | 24.97 | 24.03 | 24.03 | 3,085 | -0.92(-3.68%) |
Dec 14, 2022 | 25.05 | 25.05 | 24.95 | 24.95 | 2,638 | -0.10(-0.40%) |
Dec 13, 2022 | 25.41 | 25.75 | 24.81 | 25.05 | 4,553 | -0.22(-0.87%) |
Dec 12, 2022 | 25.25 | 25.35 | 25.25 | 25.27 | 7,871 | +0.15(+0.60%) |
Dec 08, 2022 | 25.12 | 102 | +0.30(+1.21%) | |||
Dec 07, 2022 | 25.08 | 25.11 | 24.74 | 24.82 | 8,483 | -0.45(-1.78%) |
Dec 06, 2022 | 25.33 | 25.33 | 25.17 | 25.27 | 1,467 | -0.22(-0.86%) |
Dec 05, 2022 | 25.74 | 25.79 | 25.45 | 25.49 | 3,971 | -0.36(-1.39%) |
Dec 02, 2022 | 25.75 | 25.95 | 25.57 | 25.85 | 26,204 | -0.09(-0.35%) |
Dec 01, 2022 | 26.15 | 26.15 | 25.62 | 25.94 | 15,319 | +0.19(+0.74%) |
Nov 30, 2022 | 25.01 | 25.78 | 24.99 | 25.75 | 43,433 | +0.43(+1.70%) |
Nov 29, 2022 | 25.11 | 25.32 | 25.11 | 25.32 | 13,764 | +0.07(+0.28%) |
Nov 28, 2022 | 25.24 | 25.32 | 25.13 | 25.25 | 11,215 | -0.10(-0.39%) |
Nov 25, 2022 | 25.21 | 25.35 | 25.21 | 25.35 | 9,325 | +0.20(+0.79%) |
Nov 23, 2022 | 25.23 | 25.37 | 25.15 | 25.15 | 7,892 | -0.25(-0.98%) |
Nov 22, 2022 | 25.38 | 25.48 | 25.34 | 25.40 | 37,532 | +0.02(+0.08%) |
Nov 21, 2022 | 25.25 | 25.38 | 25.25 | 25.38 | 41,618 | +0.12(+0.47%) |
Nov 18, 2022 | 25.15 | 25.28 | 25.14 | 25.26 | 20,535 | +0.29(+1.16%) |
Nov 17, 2022 | 25.15 | 25.15 | 24.95 | 24.97 | 18,575 | -0.16(-0.64%) |
Nov 16, 2022 | 24.72 | 25.13 | 24.72 | 25.13 | 1,810 | +0.13(+0.52%) |
Nov 15, 2022 | 24.95 | 25.15 | 24.90 | 25.00 | 17,389 | +0.08(+0.34%) |
Nov 14, 2022 | 25.10 | 25.10 | 24.79 | 24.92 | 5,708 | -0.08(-0.34%) |
Nov 11, 2022 | 25.16 | 25.16 | 25.00 | 25.00 | 6,867 | -0.15(-0.59%) |
Nov 10, 2022 | 25.14 | 25.25 | 25.05 | 25.15 | 139,019 | +0.05(+0.20%) |
Nov 09, 2022 | 24.95 | 25.26 | 24.95 | 25.10 | 16,673 | -0.06(-0.24%) |
Nov 08, 2022 | 25.22 | 25.40 | 25.16 | 25.16 | 10,855 | -0.19(-0.75%) |
Nov 07, 2022 | 25.16 | 25.40 | 25.16 | 25.35 | 23,765 | +0.11(+0.43%) |
Nov 04, 2022 | 25.20 | 25.30 | 24.96 | 25.24 | 71,165 | +0.04(+0.16%) |
Nov 03, 2022 | 25.07 | 25.20 | 24.97 | 25.20 | 1,657 | +0.07(+0.28%) |
Nov 02, 2022 | 25.60 | 25.70 | 25.13 | 25.13 | 41,061 | -0.42(-1.64%) |
Nov 01, 2022 | 25.80 | 25.90 | 25.46 | 25.55 | 88,430 | -0.05(-0.19%) |
Oct 31, 2022 | 25.80 | 25.80 | 25.56 | 25.60 | 140,660 | +0.18(+0.71%) |
Oct 28, 2022 | 24.98 | 25.70 | 24.98 | 25.42 | 95,306 | +0.44(+1.75%) |
Oct 27, 2022 | 24.57 | 25.15 | 24.57 | 24.98 | 41,350 | +0.41(+1.66%) |
Oct 26, 2022 | 24.36 | 24.74 | 24.23 | 24.57 | 89,148 | +0.17(+0.69%) |
Oct 25, 2022 | 24.46 | 24.46 | 23.17 | 24.40 | 147,419 | +4.83(+24.68%) |
Oct 24, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 169 | -0.45(-2.24%) |
Oct 21, 2022 | 19.99 | 20.02 | 19.99 | 20.02 | 1,315 | +0.62(+3.18%) |
Oct 19, 2022 | 19.40 | 337 | -0.52(-2.60%) | |||
Oct 18, 2022 | 19.95 | 20.04 | 19.92 | 19.92 | 2,075 | +0.19(+0.96%) |
Oct 13, 2022 | 19.73 | 143 | +0.06(+0.30%) | |||
Oct 12, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 533 | +0.25(+1.28%) |
Oct 11, 2022 | 19.72 | 19.72 | 19.42 | 19.42 | 681 | +0.18(+0.93%) |
Oct 07, 2022 | 19.24 | 155 | -0.47(-2.38%) | |||
Oct 06, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 229 | +0.03(+0.15%) |
Oct 05, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 304 | -0.09(-0.45%) |
Oct 04, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 425 | -0.50(-2.46%) |
Oct 03, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 538 | +0.73(+3.72%) |
Sep 30, 2022 | 20.11 | 20.11 | 19.54 | 19.54 | 1,116 | -0.13(-0.66%) |
Sep 29, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 3,643 | -0.01(-0.05%) |
Sep 28, 2022 | 19.65 | 19.68 | 19.65 | 19.68 | 1,374 | +0.01(+0.05%) |
Sep 27, 2022 | 19.52 | 19.67 | 19.52 | 19.67 | 3,416 | +0.15(+0.77%) |
Sep 26, 2022 | 19.62 | 19.67 | 19.52 | 19.52 | 1,461 | +0.00(+0.00%) |
Sep 23, 2022 | 19.82 | 20.00 | 19.37 | 19.52 | 5,355 | -0.32(-1.63%) |
Sep 22, 2022 | 19.72 | 19.85 | 19.72 | 19.85 | 814 | +0.18(+0.93%) |
Sep 21, 2022 | 19.64 | 19.66 | 19.64 | 19.66 | 597 | +0.14(+0.71%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.52 | 19.52 | 2,164 | -0.20(-1.01%) |
Sep 19, 2022 | 19.82 | 19.82 | 19.43 | 19.72 | 803 | -0.70(-3.41%) |
Sep 16, 2022 | 19.39 | 20.42 | 19.39 | 20.42 | 8,910 | +1.29(+6.77%) |
Sep 14, 2022 | 19.12 | 408 | -0.08(-0.41%) | |||
Sep 13, 2022 | 19.16 | 19.21 | 19.16 | 19.20 | 549 | +0.13(+0.68%) |
Sep 12, 2022 | 19.63 | 20.07 | 19.08 | 19.08 | 10,106 | -0.01(-0.05%) |
Sep 09, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 166 | -0.73(-3.66%) |
Sep 08, 2022 | 19.51 | 19.81 | 19.51 | 19.81 | 4,415 | +0.30(+1.53%) |
Sep 06, 2022 | 19.51 | 29 | +0.28(+1.45%) | |||
Sep 01, 2022 | 19.23 | 202 | +0.00(+0.00%) | |||
Aug 31, 2022 | 19.57 | 19.84 | 19.23 | 19.23 | 3,042 | -0.32(-1.63%) |
Aug 30, 2022 | 19.58 | 19.58 | 19.10 | 19.55 | 2,357 | -0.02(-0.10%) |
Aug 29, 2022 | 19.72 | 19.72 | 19.57 | 19.57 | 1,364 | +0.20(+1.03%) |
Aug 26, 2022 | 19.51 | 19.51 | 19.10 | 19.37 | 1,397 | -0.50(-2.50%) |
Aug 24, 2022 | 19.87 | 169 | -0.00(-0.00%) | |||
Aug 23, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 351 | -0.34(-1.66%) |
Aug 18, 2022 | 20.21 | 64 | -0.06(-0.30%) | |||
Aug 16, 2022 | 20.27 | 106 | +0.32(+1.59%) | |||
Aug 15, 2022 | 19.60 | 20.46 | 19.30 | 19.95 | 12,165 | +0.70(+3.61%) |
Aug 12, 2022 | 19.51 | 19.52 | 19.25 | 19.25 | 3,190 | +0.18(+0.94%) |
Aug 11, 2022 | 19.10 | 19.12 | 19.08 | 19.08 | 2,721 | -0.20(-1.03%) |
Aug 10, 2022 | 19.06 | 19.37 | 19.06 | 19.27 | 1,526 | +0.29(+1.52%) |
Aug 09, 2022 | 19.06 | 19.31 | 18.99 | 18.99 | 3,625 | -0.18(-0.93%) |
Aug 08, 2022 | 19.22 | 19.22 | 19.16 | 19.16 | 6,527 | -0.04(-0.19%) |
Aug 05, 2022 | 19.38 | 19.87 | 19.19 | 19.20 | 5,191 | +0.07(+0.34%) |
Aug 04, 2022 | 19.86 | 20.86 | 19.13 | 19.13 | 7,669 | -0.19(-0.98%) |
Aug 02, 2022 | 19.32 | 182 | -0.57(-2.85%) | |||
Aug 01, 2022 | 20.57 | 20.57 | 19.81 | 19.89 | 13,329 | -0.48(-2.34%) |
Jul 29, 2022 | 21.81 | 21.81 | 20.37 | 20.37 | 7,786 | +0.00(+0.00%) |
Jul 28, 2022 | 19.71 | 21.23 | 19.24 | 20.37 | 8,347 | +0.69(+3.51%) |
Jul 27, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 208 | +0.05(+0.28%) |
Jul 26, 2022 | 20.26 | 20.26 | 19.47 | 19.62 | 4,062 | +0.78(+4.17%) |
Jul 22, 2022 | 18.84 | 146 | -0.04(-0.21%) | |||
Jul 21, 2022 | 19.14 | 19.16 | 18.88 | 18.88 | 2,880 | -0.27(-1.43%) |
Jul 20, 2022 | 20.07 | 20.27 | 19.15 | 19.15 | 2,412 | -0.34(-1.76%) |
Jul 19, 2022 | 19.48 | 20.07 | 19.28 | 19.49 | 3,608 | -0.44(-2.19%) |
Jul 18, 2022 | 19.37 | 19.93 | 19.22 | 19.93 | 1,686 | +1.00(+5.30%) |
Jul 15, 2022 | 18.87 | 18.93 | 18.87 | 18.93 | 824 | +0.30(+1.60%) |
Jul 13, 2022 | 18.63 | 418 | +0.00(+0.00%) | |||
Jul 12, 2022 | 18.68 | 18.68 | 18.63 | 18.63 | 635 | -0.13(-0.69%) |
Jul 11, 2022 | 18.63 | 18.87 | 18.63 | 18.76 | 1,340 | +0.14(+0.75%) |
Jul 08, 2022 | 18.53 | 18.62 | 18.53 | 18.62 | 2,907 | +0.19(+1.02%) |
Jul 06, 2022 | 18.43 | 124 | +0.02(+0.11%) | |||
Jul 05, 2022 | 18.63 | 18.63 | 18.41 | 18.41 | 1,180 | -0.22(-1.17%) |
Jul 01, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 904 | +0.34(+1.87%) |
Jun 29, 2022 | 18.29 | 179 | -0.04(-0.24%) | |||
Jun 28, 2022 | 18.28 | 18.33 | 18.28 | 18.33 | 1,121 | +0.00(+0.00%) |
Jun 27, 2022 | 18.21 | 18.58 | 18.21 | 18.33 | 13,704 | +0.13(+0.71%) |
Jun 24, 2022 | 18.24 | 18.24 | 18.20 | 18.20 | 2,924 | -0.09(-0.49%) |
Jun 23, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 626 | -0.23(-1.23%) |
Jun 22, 2022 | 18.40 | 18.52 | 18.23 | 18.52 | 7,297 | -0.02(-0.11%) |
Jun 21, 2022 | 18.53 | 18.54 | 18.48 | 18.54 | 1,543 | +0.03(+0.16%) |
Jun 17, 2022 | 18.25 | 18.51 | 18.25 | 18.51 | 3,646 | -0.07(-0.37%) |
Jun 16, 2022 | 18.38 | 18.58 | 18.29 | 18.58 | 5,101 | +0.06(+0.32%) |
Jun 15, 2022 | 18.53 | 18.53 | 18.52 | 18.52 | 1,625 | +0.09(+0.48%) |
Jun 14, 2022 | 18.83 | 18.89 | 18.26 | 18.43 | 5,255 | -0.70(-3.68%) |
Jun 13, 2022 | 19.14 | 19.62 | 19.13 | 19.13 | 3,962 | -0.35(-1.78%) |
Jun 10, 2022 | 19.28 | 19.48 | 19.28 | 19.48 | 372 | -0.16(-0.81%) |
Jun 09, 2022 | 19.40 | 20.71 | 19.40 | 19.64 | 9,245 | +0.32(+1.64%) |
Jun 08, 2022 | 19.32 | 19.32 | 19.18 | 19.32 | 2,630 | -0.25(-1.27%) |
Jun 07, 2022 | 20.06 | 20.11 | 19.57 | 19.57 | 2,840 | -0.25(-1.25%) |
Jun 06, 2022 | 20.15 | 20.15 | 19.82 | 19.82 | 3,938 | -0.25(-1.23%) |
Jun 03, 2022 | 19.77 | 20.51 | 19.47 | 20.06 | 6,450 | -0.15(-0.74%) |
Jun 02, 2022 | 19.58 | 20.21 | 19.58 | 20.21 | 3,040 | +0.44(+2.20%) |
Jun 01, 2022 | 19.82 | 20.41 | 19.62 | 19.78 | 6,867 | -0.09(-0.45%) |
May 31, 2022 | 20.33 | 20.33 | 19.87 | 19.87 | 1,293 | -0.01(-0.05%) |
May 27, 2022 | 19.65 | 20.81 | 19.64 | 19.88 | 4,202 | +0.78(+4.10%) |
May 26, 2022 | 19.12 | 19.34 | 19.07 | 19.09 | 5,101 | +0.03(+0.16%) |
May 25, 2022 | 18.64 | 19.06 | 18.35 | 19.06 | 783 | +0.24(+1.26%) |
May 24, 2022 | 18.83 | 19.03 | 18.78 | 18.83 | 5,788 | -0.55(-2.86%) |
May 23, 2022 | 19.46 | 19.80 | 19.38 | 19.38 | 5,510 | -0.26(-1.31%) |
May 20, 2022 | 19.93 | 19.94 | 19.64 | 19.64 | 1,779 | -0.46(-2.30%) |
May 18, 2022 | 20.10 | 220 | +0.09(+0.43%) | |||
May 17, 2022 | 19.39 | 20.21 | 19.39 | 20.01 | 2,542 | +0.03(+0.17%) |
May 16, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 481 | +0.06(+0.32%) |
May 13, 2022 | 20.28 | 20.55 | 19.92 | 19.92 | 3,421 | +0.10(+0.50%) |
May 12, 2022 | 19.87 | 20.02 | 19.82 | 19.82 | 1,424 | -0.40(-1.96%) |
May 11, 2022 | 20.42 | 20.77 | 20.21 | 20.21 | 4,405 | +0.15(+0.74%) |
May 10, 2022 | 20.78 | 21.17 | 20.06 | 20.06 | 5,559 | -0.63(-3.06%) |
May 09, 2022 | 21.02 | 21.26 | 20.58 | 20.70 | 5,871 | -0.56(-2.66%) |
May 06, 2022 | 20.46 | 21.51 | 20.46 | 21.26 | 6,454 | -0.27(-1.24%) |
May 04, 2022 | 21.53 | 95 | +0.11(+0.51%) | |||
May 03, 2022 | 21.20 | 21.55 | 20.98 | 21.42 | 3,150 | +0.05(+0.23%) |
May 02, 2022 | 20.81 | 21.78 | 20.56 | 21.37 | 8,023 | +0.12(+0.56%) |
Apr 29, 2022 | 20.68 | 21.30 | 20.58 | 21.25 | 8,035 | -0.20(-0.92%) |
Apr 28, 2022 | 22.38 | 22.38 | 20.92 | 21.45 | 6,953 | -0.07(-0.32%) |
Apr 27, 2022 | 21.80 | 21.80 | 20.86 | 21.52 | 10,710 | +0.50(+2.36%) |
Apr 26, 2022 | 21.99 | 22.64 | 20.38 | 21.03 | 29,760 | -0.70(-3.24%) |
Apr 25, 2022 | 20.41 | 22.10 | 20.41 | 21.73 | 14,032 | +1.68(+8.40%) |
Apr 22, 2022 | 20.56 | 20.56 | 19.79 | 20.04 | 6,248 | -0.30(-1.46%) |
Apr 20, 2022 | 20.34 | 39 | -0.57(-2.75%) | |||
Apr 19, 2022 | 20.86 | 21.79 | 20.86 | 20.92 | 2,824 | +0.10(+0.48%) |
Apr 18, 2022 | 20.56 | 20.82 | 20.56 | 20.82 | 610 | +0.04(+0.19%) |
Apr 14, 2022 | 21.22 | 21.22 | 20.78 | 20.78 | 2,791 | -0.91(-4.20%) |
Apr 13, 2022 | 21.03 | 21.70 | 21.03 | 21.69 | 6,555 | +0.73(+3.50%) |
Apr 12, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 3,109 | -0.39(-1.81%) |
Apr 11, 2022 | 21.25 | 22.26 | 21.25 | 21.34 | 5,917 | -0.43(-1.96%) |
Apr 08, 2022 | 20.98 | 21.77 | 20.76 | 21.77 | 3,940 | +0.77(+3.68%) |
Apr 07, 2022 | 21.18 | 21.18 | 21.00 | 21.00 | 2,812 | -0.18(-0.84%) |
Apr 06, 2022 | 20.98 | 21.22 | 20.90 | 21.17 | 1,954 | -0.09(-0.42%) |
Apr 05, 2022 | 21.99 | 21.99 | 21.06 | 21.26 | 4,563 | +0.36(+1.71%) |
Apr 04, 2022 | 20.61 | 21.30 | 20.34 | 20.91 | 10,660 | +0.73(+3.63%) |