Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.95 | 20.04 | 19.67 | 19.97 | 1,160,837 | +0.19(+0.97%) |
Mar 30, 2023 | 20.59 | 20.68 | 19.66 | 19.77 | 1,121,381 | -0.61(-2.97%) |
Mar 29, 2023 | 20.59 | 20.59 | 20.05 | 20.38 | 1,366,862 | +0.12(+0.62%) |
Mar 28, 2023 | 20.10 | 20.40 | 19.90 | 20.25 | 998,459 | +0.03(+0.14%) |
Mar 27, 2023 | 20.58 | 21.30 | 20.15 | 20.22 | 1,308,171 | +0.29(+1.45%) |
Mar 24, 2023 | 18.75 | 19.99 | 18.50 | 19.94 | 2,179,116 | +0.86(+4.49%) |
Mar 23, 2023 | 20.14 | 20.20 | 19.00 | 19.08 | 1,372,865 | -0.96(-4.80%) |
Mar 22, 2023 | 21.40 | 21.43 | 20.02 | 20.04 | 2,112,200 | -1.36(-6.34%) |
Mar 21, 2023 | 20.93 | 21.57 | 20.81 | 21.40 | 2,190,817 | +1.24(+6.15%) |
Mar 20, 2023 | 20.66 | 21.03 | 20.11 | 20.16 | 2,133,369 | -0.08(-0.38%) |
Mar 17, 2023 | 20.41 | 20.51 | 19.85 | 20.23 | 4,093,513 | -0.68(-3.26%) |
Mar 16, 2023 | 20.03 | 21.62 | 19.79 | 20.92 | 2,931,264 | +0.51(+2.50%) |
Mar 15, 2023 | 19.08 | 20.66 | 18.73 | 20.41 | 4,771,933 | -0.31(-1.49%) |
Mar 14, 2023 | 22.79 | 23.14 | 20.50 | 20.72 | 3,793,101 | -0.16(-0.76%) |
Mar 13, 2023 | 22.15 | 22.50 | 20.15 | 20.87 | 5,534,187 | -2.21(-9.56%) |
Mar 10, 2023 | 22.57 | 23.57 | 21.89 | 23.08 | 3,078,884 | -0.13(-0.57%) |
Mar 09, 2023 | 24.49 | 24.49 | 23.13 | 23.21 | 2,228,698 | -1.51(-6.12%) |
Mar 08, 2023 | 24.39 | 25.02 | 24.23 | 24.73 | 4,124,344 | +0.37(+1.52%) |
Mar 07, 2023 | 24.51 | 24.51 | 24.09 | 24.36 | 2,821,539 | -0.29(-1.20%) |
Mar 06, 2023 | 24.84 | 25.02 | 24.57 | 24.65 | 833,809 | -0.17(-0.69%) |
Mar 03, 2023 | 24.62 | 24.89 | 24.29 | 24.82 | 1,181,826 | +0.35(+1.44%) |
Mar 02, 2023 | 24.96 | 25.11 | 24.24 | 24.47 | 740,535 | -0.69(-2.76%) |
Mar 01, 2023 | 25.18 | 25.29 | 24.94 | 25.16 | 1,215,225 | -0.10(-0.41%) |
Feb 28, 2023 | 25.64 | 25.79 | 25.27 | 25.27 | 1,430,359 | -0.32(-1.26%) |
Feb 27, 2023 | 25.83 | 25.95 | 25.50 | 25.59 | 752,587 | -0.04(-0.15%) |
Feb 24, 2023 | 25.06 | 25.68 | 24.91 | 25.63 | 1,164,636 | +0.20(+0.79%) |
Feb 23, 2023 | 25.44 | 25.57 | 25.21 | 25.43 | 713,249 | +0.15(+0.60%) |
Feb 22, 2023 | 25.35 | 25.60 | 25.05 | 25.28 | 1,382,683 | -0.10(-0.37%) |
Feb 21, 2023 | 25.95 | 26.14 | 25.36 | 25.37 | 1,286,297 | -0.77(-2.95%) |
Feb 17, 2023 | 26.09 | 26.33 | 25.79 | 26.14 | 1,088,994 | +0.10(+0.37%) |
Feb 16, 2023 | 26.11 | 26.33 | 25.79 | 26.05 | 1,684,622 | -0.48(-1.79%) |
Feb 15, 2023 | 25.98 | 26.71 | 25.97 | 26.53 | 1,744,168 | +0.31(+1.20%) |
Feb 14, 2023 | 26.12 | 26.28 | 25.77 | 26.21 | 1,268,300 | -0.02(-0.07%) |
Feb 13, 2023 | 25.65 | 26.27 | 25.49 | 26.23 | 1,545,796 | +0.49(+1.89%) |
Feb 10, 2023 | 25.28 | 25.83 | 25.23 | 25.75 | 929,767 | +0.30(+1.20%) |
Feb 09, 2023 | 26.22 | 26.39 | 25.42 | 25.44 | 1,153,271 | -0.87(-3.29%) |
Feb 08, 2023 | 26.32 | 26.62 | 26.19 | 26.31 | 773,562 | -0.32(-1.21%) |
Feb 07, 2023 | 26.02 | 26.75 | 26.01 | 26.63 | 835,660 | +0.38(+1.45%) |
Feb 06, 2023 | 26.60 | 26.80 | 25.91 | 26.25 | 1,052,412 | -0.56(-2.09%) |
Feb 03, 2023 | 26.53 | 26.81 | 26.33 | 26.81 | 1,606,465 | +0.14(+0.54%) |
Feb 02, 2023 | 25.41 | 26.69 | 25.36 | 26.67 | 1,734,901 | +1.38(+5.46%) |
Feb 01, 2023 | 24.11 | 25.62 | 23.98 | 25.29 | 2,731,023 | +0.95(+3.91%) |
Jan 31, 2023 | 24.39 | 24.96 | 23.13 | 24.34 | 3,466,898 | -0.18(-0.74%) |
Jan 30, 2023 | 24.61 | 24.75 | 24.50 | 24.52 | 1,268,108 | -0.29(-1.19%) |
Jan 27, 2023 | 24.35 | 25.01 | 24.24 | 24.81 | 1,592,101 | +0.50(+2.07%) |
Jan 26, 2023 | 24.05 | 24.33 | 23.78 | 24.31 | 2,210,502 | +0.58(+2.45%) |
Jan 25, 2023 | 23.59 | 23.74 | 23.32 | 23.73 | 1,109,823 | -0.07(-0.28%) |
Jan 24, 2023 | 23.95 | 23.98 | 23.59 | 23.79 | 800,339 | -0.15(-0.64%) |
Jan 23, 2023 | 23.80 | 24.14 | 23.61 | 23.95 | 839,927 | +0.19(+0.80%) |
Jan 20, 2023 | 23.46 | 23.88 | 23.31 | 23.76 | 1,299,937 | +0.50(+2.17%) |
Jan 19, 2023 | 23.21 | 23.33 | 22.86 | 23.25 | 1,078,442 | -0.19(-0.81%) |
Jan 18, 2023 | 24.55 | 24.56 | 23.44 | 23.44 | 1,638,889 | -1.18(-4.79%) |
Jan 17, 2023 | 24.59 | 24.69 | 24.31 | 24.62 | 1,196,131 | +0.06(+0.23%) |
Jan 13, 2023 | 24.26 | 24.63 | 23.93 | 24.57 | 798,836 | -0.01(-0.04%) |
Jan 12, 2023 | 24.40 | 24.75 | 24.28 | 24.57 | 984,118 | +0.33(+1.37%) |
Jan 11, 2023 | 23.95 | 24.25 | 23.90 | 24.24 | 845,706 | +0.33(+1.39%) |
Jan 10, 2023 | 23.70 | 24.05 | 23.67 | 23.91 | 1,244,333 | +0.09(+0.36%) |
Jan 09, 2023 | 23.64 | 23.91 | 23.55 | 23.82 | 1,502,345 | +0.14(+0.60%) |
Jan 06, 2023 | 23.25 | 23.76 | 23.02 | 23.68 | 1,536,019 | +0.70(+3.06%) |
Jan 05, 2023 | 23.26 | 23.26 | 22.81 | 22.98 | 999,038 | -0.30(-1.31%) |
Jan 04, 2023 | 23.43 | 23.73 | 23.17 | 23.28 | 1,174,651 | +0.14(+0.62%) |
Jan 03, 2023 | 23.66 | 23.76 | 22.90 | 23.14 | 2,008,511 | -0.32(-1.38%) |
Dec 30, 2022 | 23.40 | 23.64 | 23.23 | 23.46 | 693,798 | -0.13(-0.56%) |
Dec 29, 2022 | 23.32 | 23.68 | 23.12 | 23.59 | 970,598 | +0.34(+1.47%) |
Dec 28, 2022 | 23.63 | 23.65 | 23.25 | 23.25 | 960,951 | -0.29(-1.21%) |
Dec 27, 2022 | 23.46 | 23.60 | 23.29 | 23.54 | 568,033 | +0.08(+0.32%) |
Dec 23, 2022 | 23.23 | 23.67 | 23.14 | 23.46 | 675,523 | +0.21(+0.90%) |
Dec 22, 2022 | 23.15 | 23.25 | 22.81 | 23.25 | 823,858 | +0.01(+0.04%) |
Dec 21, 2022 | 22.81 | 23.36 | 22.81 | 23.24 | 1,180,838 | +0.44(+1.92%) |
Dec 20, 2022 | 22.75 | 22.90 | 22.58 | 22.81 | 991,226 | +0.13(+0.59%) |
Dec 19, 2022 | 22.81 | 22.99 | 22.51 | 22.67 | 1,029,297 | -0.06(-0.25%) |
Dec 16, 2022 | 21.49 | 23.00 | 21.34 | 22.73 | 4,154,052 | -0.17(-0.75%) |
Dec 15, 2022 | 22.77 | 23.22 | 22.55 | 22.90 | 2,190,227 | +0.08(+0.33%) |
Dec 14, 2022 | 23.25 | 23.58 | 22.81 | 22.82 | 2,242,812 | -0.43(-1.84%) |
Dec 13, 2022 | 25.08 | 25.28 | 23.20 | 23.25 | 2,608,536 | -1.45(-5.88%) |
Dec 12, 2022 | 24.44 | 24.96 | 24.30 | 24.70 | 1,264,399 | +0.26(+1.08%) |
Dec 09, 2022 | 24.70 | 25.03 | 24.41 | 24.44 | 909,711 | -0.41(-1.67%) |
Dec 08, 2022 | 25.31 | 25.38 | 24.78 | 24.86 | 1,227,636 | -0.39(-1.53%) |
Dec 07, 2022 | 24.94 | 25.42 | 24.73 | 25.24 | 994,857 | +0.09(+0.37%) |
Dec 06, 2022 | 25.77 | 25.77 | 24.88 | 25.15 | 1,583,620 | -0.52(-2.02%) |
Dec 05, 2022 | 27.18 | 27.20 | 25.50 | 25.67 | 958,533 | -1.79(-6.52%) |
Dec 02, 2022 | 26.87 | 27.50 | 26.83 | 27.46 | 890,002 | +0.30(+1.11%) |
Dec 01, 2022 | 27.28 | 27.48 | 27.12 | 27.16 | 927,515 | -0.04(-0.14%) |
Nov 30, 2022 | 26.69 | 27.23 | 26.12 | 27.19 | 1,134,267 | +0.49(+1.84%) |
Nov 29, 2022 | 26.56 | 26.74 | 26.49 | 26.70 | 640,292 | +0.11(+0.43%) |
Nov 28, 2022 | 27.08 | 27.19 | 26.44 | 26.59 | 710,461 | -0.66(-2.42%) |
Nov 25, 2022 | 27.42 | 27.42 | 27.15 | 27.25 | 379,927 | +0.05(+0.17%) |
Nov 23, 2022 | 26.78 | 27.29 | 26.62 | 27.20 | 943,018 | +0.37(+1.37%) |
Nov 22, 2022 | 26.62 | 26.93 | 26.55 | 26.84 | 1,129,263 | +0.45(+1.72%) |
Nov 21, 2022 | 26.41 | 26.46 | 26.05 | 26.38 | 741,355 | -0.13(-0.50%) |
Nov 18, 2022 | 26.45 | 26.56 | 26.09 | 26.52 | 1,000,092 | +0.61(+2.37%) |
Nov 17, 2022 | 26.30 | 26.49 | 25.79 | 25.90 | 852,146 | -0.88(-3.27%) |
Nov 16, 2022 | 27.19 | 27.33 | 26.68 | 26.78 | 875,460 | -0.35(-1.29%) |
Nov 15, 2022 | 27.42 | 27.73 | 26.89 | 27.13 | 1,026,866 | +0.08(+0.31%) |
Nov 14, 2022 | 26.95 | 27.37 | 26.95 | 27.04 | 899,183 | -0.02(-0.07%) |
Nov 11, 2022 | 27.34 | 27.64 | 26.84 | 27.06 | 990,280 | -0.08(-0.31%) |
Nov 10, 2022 | 26.40 | 27.22 | 26.40 | 27.15 | 1,364,082 | +1.34(+5.19%) |
Nov 09, 2022 | 25.69 | 26.07 | 25.64 | 25.81 | 893,928 | -0.01(-0.04%) |
Nov 08, 2022 | 25.87 | 26.13 | 25.51 | 25.82 | 748,008 | -0.06(-0.22%) |
Nov 07, 2022 | 25.86 | 26.02 | 25.54 | 25.87 | 774,268 | +0.20(+0.77%) |
Nov 04, 2022 | 25.17 | 25.85 | 25.10 | 25.68 | 1,200,061 | +0.75(+3.03%) |
Nov 03, 2022 | 25.23 | 25.23 | 24.69 | 24.92 | 747,646 | -0.73(-2.83%) |
Nov 02, 2022 | 25.82 | 26.31 | 25.55 | 25.65 | 1,200,781 | -0.36(-1.38%) |
Nov 01, 2022 | 26.18 | 26.29 | 25.90 | 26.01 | 1,051,073 | -0.07(-0.25%) |
Oct 31, 2022 | 26.01 | 26.21 | 25.80 | 26.07 | 1,087,894 | +0.05(+0.18%) |
Oct 28, 2022 | 25.56 | 26.02 | 25.36 | 26.02 | 1,662,300 | +0.70(+2.75%) |
Oct 27, 2022 | 24.91 | 25.78 | 24.91 | 25.33 | 1,544,619 | +0.49(+1.97%) |
Oct 26, 2022 | 24.71 | 25.24 | 24.49 | 24.84 | 1,688,130 | +0.33(+1.35%) |
Oct 25, 2022 | 25.49 | 26.32 | 24.27 | 24.51 | 2,988,747 | -1.28(-4.97%) |
Oct 24, 2022 | 25.68 | 25.99 | 25.52 | 25.79 | 1,359,386 | +0.28(+1.11%) |
Oct 21, 2022 | 25.43 | 25.78 | 25.25 | 25.51 | 2,016,280 | +0.28(+1.12%) |
Oct 20, 2022 | 26.49 | 26.68 | 25.16 | 25.22 | 1,580,484 | -1.37(-5.14%) |
Oct 19, 2022 | 26.72 | 27.09 | 26.29 | 26.59 | 1,901,598 | -0.45(-1.67%) |
Oct 18, 2022 | 27.29 | 27.42 | 26.79 | 27.04 | 1,674,607 | +0.17(+0.63%) |
Oct 17, 2022 | 26.46 | 26.89 | 26.33 | 26.87 | 1,938,625 | +0.85(+3.26%) |
Oct 14, 2022 | 26.18 | 26.63 | 25.87 | 26.02 | 1,332,357 | +0.04(+0.15%) |
Oct 13, 2022 | 24.42 | 26.05 | 24.21 | 25.99 | 1,321,238 | +1.27(+5.15%) |
Oct 12, 2022 | 24.66 | 24.99 | 24.30 | 24.71 | 975,184 | +0.08(+0.31%) |
Oct 11, 2022 | 24.52 | 24.97 | 24.40 | 24.64 | 1,048,138 | +0.08(+0.31%) |
Oct 10, 2022 | 25.05 | 25.19 | 24.56 | 24.56 | 1,157,406 | -0.40(-1.59%) |
Oct 07, 2022 | 25.27 | 25.28 | 24.76 | 24.96 | 1,379,570 | -0.43(-1.71%) |
Oct 06, 2022 | 25.26 | 25.51 | 25.21 | 25.39 | 915,806 | -0.07(-0.26%) |
Oct 05, 2022 | 25.15 | 25.50 | 25.04 | 25.46 | 1,073,326 | -0.08(-0.33%) |
Oct 04, 2022 | 24.76 | 25.61 | 24.73 | 25.54 | 1,472,973 | +1.08(+4.43%) |
Oct 03, 2022 | 24.34 | 24.66 | 24.00 | 24.46 | 1,108,292 | +0.50(+2.09%) |
Sep 30, 2022 | 24.23 | 24.43 | 23.90 | 23.96 | 1,137,266 | -0.20(-0.82%) |
Sep 29, 2022 | 24.10 | 24.23 | 23.86 | 24.16 | 1,281,933 | -0.24(-0.97%) |
Sep 28, 2022 | 23.93 | 24.65 | 23.77 | 24.39 | 1,741,695 | +0.55(+2.29%) |
Sep 27, 2022 | 24.49 | 24.64 | 23.60 | 23.85 | 1,439,486 | -0.39(-1.60%) |
Sep 26, 2022 | 24.20 | 24.70 | 24.13 | 24.23 | 1,820,525 | -0.24(-0.96%) |
Sep 23, 2022 | 24.82 | 24.88 | 24.01 | 24.47 | 2,786,861 | -0.62(-2.48%) |
Sep 22, 2022 | 25.30 | 25.42 | 24.87 | 25.09 | 2,390,079 | -0.13(-0.52%) |
Sep 21, 2022 | 25.78 | 26.04 | 25.19 | 25.22 | 1,268,531 | -0.31(-1.22%) |
Sep 20, 2022 | 25.43 | 25.80 | 25.33 | 25.53 | 1,700,639 | -0.07(-0.26%) |
Sep 19, 2022 | 24.75 | 25.63 | 24.72 | 25.60 | 1,246,543 | +0.58(+2.30%) |
Sep 16, 2022 | 24.73 | 25.09 | 24.42 | 25.03 | 3,581,068 | -0.03(-0.11%) |
Sep 15, 2022 | 24.38 | 25.14 | 24.33 | 25.05 | 1,607,173 | +0.61(+2.51%) |
Sep 14, 2022 | 24.20 | 24.48 | 23.94 | 24.44 | 2,136,739 | +0.35(+1.45%) |
Sep 13, 2022 | 24.22 | 24.45 | 23.92 | 24.09 | 956,503 | -0.73(-2.94%) |
Sep 12, 2022 | 24.60 | 24.95 | 24.51 | 24.82 | 845,843 | +0.36(+1.49%) |
Sep 09, 2022 | 24.31 | 24.63 | 24.26 | 24.46 | 849,447 | +0.25(+1.04%) |
Sep 08, 2022 | 23.23 | 24.27 | 23.18 | 24.20 | 1,252,400 | +0.70(+2.98%) |
Sep 07, 2022 | 23.04 | 23.64 | 22.95 | 23.50 | 891,115 | +0.37(+1.62%) |
Sep 06, 2022 | 23.64 | 23.65 | 22.84 | 23.13 | 1,196,182 | -0.36(-1.51%) |
Sep 02, 2022 | 23.83 | 24.04 | 23.37 | 23.48 | 931,620 | -0.02(-0.08%) |
Sep 01, 2022 | 23.68 | 23.68 | 23.32 | 23.50 | 930,270 | -0.32(-1.33%) |
Aug 31, 2022 | 24.00 | 24.31 | 23.82 | 23.82 | 804,620 | -0.16(-0.66%) |
Aug 30, 2022 | 24.19 | 24.22 | 23.85 | 23.98 | 872,055 | -0.16(-0.66%) |
Aug 29, 2022 | 24.50 | 24.60 | 24.12 | 24.14 | 682,204 | -0.63(-2.53%) |
Aug 26, 2022 | 25.50 | 25.50 | 24.73 | 24.76 | 760,598 | -0.54(-2.14%) |
Aug 25, 2022 | 25.08 | 25.47 | 25.08 | 25.31 | 678,822 | +0.20(+0.78%) |
Aug 24, 2022 | 25.07 | 25.30 | 24.98 | 25.11 | 792,787 | -0.12(-0.48%) |
Aug 23, 2022 | 25.39 | 25.60 | 25.22 | 25.23 | 501,514 | -0.14(-0.55%) |
Aug 22, 2022 | 25.51 | 25.55 | 25.23 | 25.37 | 597,098 | -0.58(-2.23%) |
Aug 19, 2022 | 26.31 | 26.31 | 25.78 | 25.95 | 543,580 | -0.47(-1.77%) |
Aug 18, 2022 | 26.31 | 26.45 | 26.15 | 26.42 | 509,804 | +0.08(+0.32%) |
Aug 17, 2022 | 26.28 | 26.48 | 26.11 | 26.34 | 643,156 | -0.22(-0.81%) |
Aug 16, 2022 | 26.22 | 26.68 | 26.09 | 26.55 | 865,513 | +0.26(+1.00%) |
Aug 15, 2022 | 25.77 | 26.31 | 25.73 | 26.29 | 1,134,741 | +0.22(+0.86%) |
Aug 12, 2022 | 25.94 | 26.06 | 25.62 | 26.06 | 903,090 | +0.38(+1.49%) |
Aug 11, 2022 | 25.63 | 25.81 | 25.46 | 25.68 | 717,333 | +0.38(+1.52%) |
Aug 10, 2022 | 25.24 | 25.53 | 25.20 | 25.30 | 1,684,969 | +0.43(+1.73%) |
Aug 09, 2022 | 24.60 | 24.87 | 24.39 | 24.87 | 1,024,633 | +0.38(+1.57%) |
Aug 08, 2022 | 24.43 | 24.64 | 24.32 | 24.48 | 872,824 | +0.20(+0.81%) |
Aug 05, 2022 | 23.70 | 24.32 | 23.59 | 24.29 | 1,279,310 | +0.45(+1.88%) |
Aug 04, 2022 | 24.22 | 24.22 | 23.83 | 23.84 | 957,985 | -0.35(-1.43%) |
Aug 03, 2022 | 24.16 | 24.31 | 23.93 | 24.19 | 943,516 | +0.12(+0.50%) |
Aug 02, 2022 | 24.28 | 24.47 | 24.05 | 24.06 | 804,896 | -0.37(-1.53%) |
Aug 01, 2022 | 24.20 | 24.63 | 24.02 | 24.44 | 1,167,662 | +0.04(+0.15%) |
Jul 29, 2022 | 24.02 | 24.61 | 24.02 | 24.40 | 1,426,989 | +0.56(+2.35%) |
Jul 28, 2022 | 24.23 | 24.23 | 23.76 | 23.84 | 1,145,433 | -0.41(-1.70%) |
Jul 27, 2022 | 23.76 | 24.37 | 23.52 | 24.25 | 1,552,817 | +0.60(+2.53%) |
Jul 26, 2022 | 22.61 | 23.84 | 22.04 | 23.65 | 2,467,012 | +0.68(+2.97%) |
Jul 25, 2022 | 22.65 | 23.09 | 22.52 | 22.97 | 1,798,931 | +0.48(+2.12%) |
Jul 22, 2022 | 22.48 | 22.78 | 22.31 | 22.49 | 987,177 | -0.17(-0.74%) |
Jul 21, 2022 | 22.56 | 22.79 | 22.34 | 22.66 | 749,735 | -0.11(-0.49%) |
Jul 20, 2022 | 22.61 | 22.81 | 22.49 | 22.77 | 1,056,135 | +0.12(+0.54%) |
Jul 19, 2022 | 22.13 | 22.73 | 21.99 | 22.65 | 1,185,920 | +0.91(+4.17%) |
Jul 18, 2022 | 21.91 | 22.07 | 21.68 | 21.75 | 977,821 | +0.12(+0.56%) |
Jul 15, 2022 | 21.22 | 21.69 | 20.98 | 21.62 | 1,095,814 | +0.77(+3.68%) |
Jul 14, 2022 | 20.93 | 21.05 | 20.60 | 20.86 | 876,509 | -0.56(-2.62%) |
Jul 13, 2022 | 21.75 | 21.75 | 21.24 | 21.42 | 1,195,631 | -0.50(-2.26%) |
Jul 12, 2022 | 21.53 | 22.16 | 21.53 | 21.91 | 1,322,051 | +0.16(+0.73%) |
Jul 11, 2022 | 22.06 | 22.17 | 21.70 | 21.75 | 825,889 | -0.56(-2.51%) |
Jul 08, 2022 | 22.55 | 22.55 | 22.09 | 22.32 | 805,083 | -0.09(-0.42%) |
Jul 07, 2022 | 22.31 | 22.55 | 22.31 | 22.41 | 1,015,788 | +0.30(+1.35%) |
Jul 06, 2022 | 22.15 | 22.40 | 21.84 | 22.11 | 929,501 | -0.18(-0.80%) |
Jul 05, 2022 | 21.88 | 22.32 | 21.53 | 22.29 | 936,727 | -0.02(-0.08%) |
Jul 01, 2022 | 21.96 | 22.34 | 21.58 | 22.31 | 2,019,988 | +0.36(+1.62%) |
Jun 30, 2022 | 21.64 | 22.20 | 21.58 | 21.95 | 1,275,485 | -0.10(-0.47%) |
Jun 29, 2022 | 22.19 | 22.19 | 21.80 | 22.05 | 937,851 | +0.02(+0.08%) |
Jun 28, 2022 | 22.75 | 22.86 | 22.00 | 22.03 | 1,390,138 | -0.38(-1.71%) |
Jun 27, 2022 | 22.67 | 22.86 | 22.29 | 22.42 | 988,375 | -0.01(-0.04%) |
Jun 24, 2022 | 21.92 | 22.61 | 21.92 | 22.43 | 2,378,638 | +0.64(+2.92%) |
Jun 23, 2022 | 21.99 | 22.17 | 21.33 | 21.79 | 754,785 | -0.29(-1.31%) |
Jun 22, 2022 | 21.75 | 22.19 | 21.75 | 22.08 | 796,803 | -0.11(-0.51%) |
Jun 21, 2022 | 22.53 | 22.53 | 22.06 | 22.19 | 949,067 | +0.26(+1.19%) |
Jun 17, 2022 | 21.65 | 22.14 | 21.51 | 21.93 | 2,134,701 | +0.46(+2.13%) |
Jun 16, 2022 | 21.85 | 22.09 | 21.40 | 21.47 | 1,118,289 | -0.95(-4.25%) |
Jun 15, 2022 | 22.61 | 22.86 | 22.15 | 22.43 | 929,784 | +0.12(+0.55%) |
Jun 14, 2022 | 22.19 | 22.48 | 22.07 | 22.31 | 1,074,544 | +0.09(+0.42%) |
Jun 13, 2022 | 22.48 | 22.64 | 22.06 | 22.21 | 1,279,209 | -0.81(-3.50%) |
Jun 10, 2022 | 23.19 | 23.35 | 22.91 | 23.02 | 1,027,604 | -0.70(-2.97%) |
Jun 09, 2022 | 24.65 | 24.78 | 23.68 | 23.72 | 1,087,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.94 | 25.02 | 24.53 | 24.74 | 939,828 | -0.53(-2.09%) |
Jun 07, 2022 | 24.57 | 25.29 | 24.57 | 25.27 | 939,517 | +0.41(+1.64%) |
Jun 06, 2022 | 25.14 | 25.14 | 24.70 | 24.86 | 1,055,220 | +0.01(+0.04%) |
Jun 03, 2022 | 24.95 | 25.02 | 24.71 | 24.85 | 776,330 | -0.28(-1.11%) |
Jun 02, 2022 | 24.59 | 25.13 | 24.36 | 25.13 | 816,670 | +0.63(+2.57%) |
Jun 01, 2022 | 24.86 | 24.90 | 24.12 | 24.50 | 696,061 | -0.26(-1.05%) |
May 31, 2022 | 24.55 | 24.95 | 24.38 | 24.76 | 910,630 | -0.09(-0.37%) |
May 27, 2022 | 24.41 | 24.86 | 24.36 | 24.85 | 848,828 | +0.53(+2.17%) |
May 26, 2022 | 24.19 | 24.49 | 24.19 | 24.32 | 759,904 | +0.42(+1.74%) |
May 25, 2022 | 23.78 | 24.31 | 23.73 | 23.91 | 1,078,390 | +0.16(+0.66%) |
May 24, 2022 | 23.74 | 23.85 | 23.31 | 23.75 | 833,119 | -0.03(-0.12%) |
May 23, 2022 | 24.08 | 24.14 | 23.62 | 23.78 | 1,118,504 | +0.26(+1.10%) |
May 20, 2022 | 23.51 | 23.71 | 22.94 | 23.52 | 1,117,900 | +0.14(+0.59%) |
May 19, 2022 | 23.42 | 23.71 | 23.19 | 23.38 | 1,350,356 | -0.20(-0.86%) |
May 18, 2022 | 23.64 | 23.75 | 23.32 | 23.58 | 1,335,846 | -0.31(-1.32%) |
May 17, 2022 | 23.45 | 24.03 | 23.35 | 23.90 | 943,650 | +0.88(+3.82%) |
May 16, 2022 | 23.11 | 23.28 | 22.81 | 23.02 | 990,846 | -0.21(-0.92%) |
May 13, 2022 | 23.50 | 23.67 | 23.02 | 23.23 | 1,120,030 | +0.06(+0.24%) |
May 12, 2022 | 22.88 | 23.19 | 22.59 | 23.18 | 784,307 | +0.15(+0.64%) |
May 11, 2022 | 23.69 | 23.94 | 22.98 | 23.03 | 906,899 | -0.49(-2.09%) |
May 10, 2022 | 24.07 | 24.22 | 22.99 | 23.52 | 1,189,624 | -0.20(-0.86%) |
May 09, 2022 | 23.34 | 24.08 | 23.20 | 23.72 | 1,292,112 | +0.12(+0.51%) |
May 06, 2022 | 23.79 | 23.94 | 23.29 | 23.60 | 904,721 | -0.32(-1.35%) |
May 05, 2022 | 24.65 | 24.67 | 23.59 | 23.93 | 962,281 | -0.82(-3.29%) |
May 04, 2022 | 24.17 | 24.82 | 23.93 | 24.74 | 940,091 | +0.62(+2.57%) |
May 03, 2022 | 23.77 | 24.24 | 23.45 | 24.12 | 1,288,299 | +0.56(+2.36%) |
May 02, 2022 | 23.14 | 23.63 | 22.94 | 23.57 | 1,362,343 | +0.37(+1.60%) |
Apr 29, 2022 | 24.04 | 24.29 | 23.08 | 23.19 | 1,249,793 | -0.99(-4.10%) |
Apr 28, 2022 | 24.04 | 24.34 | 23.70 | 24.19 | 1,117,465 | +0.40(+1.67%) |
Apr 27, 2022 | 23.78 | 24.13 | 23.52 | 23.79 | 2,063,675 | -0.31(-1.27%) |
Apr 26, 2022 | 24.59 | 25.19 | 23.94 | 24.09 | 2,485,863 | -0.50(-2.03%) |
Apr 25, 2022 | 24.44 | 24.73 | 23.91 | 24.59 | 1,602,925 | +0.03(+0.11%) |
Apr 22, 2022 | 25.13 | 25.22 | 24.56 | 24.57 | 1,408,379 | -0.65(-2.57%) |
Apr 21, 2022 | 26.16 | 26.41 | 25.08 | 25.21 | 1,555,626 | -0.63(-2.44%) |
Apr 20, 2022 | 25.94 | 26.06 | 25.71 | 25.84 | 2,059,382 | +0.20(+0.79%) |
Apr 19, 2022 | 24.68 | 25.72 | 24.60 | 25.64 | 1,389,008 | +1.22(+5.01%) |
Apr 18, 2022 | 24.32 | 24.58 | 24.18 | 24.42 | 1,152,463 | +0.01(+0.04%) |
Apr 14, 2022 | 24.90 | 25.12 | 24.37 | 24.41 | 976,203 | -0.59(-2.37%) |
Apr 13, 2022 | 24.41 | 25.02 | 24.20 | 25.00 | 1,137,042 | +0.41(+1.66%) |
Apr 12, 2022 | 24.87 | 25.13 | 24.43 | 24.59 | 1,276,488 | -0.05(-0.19%) |
Apr 11, 2022 | 24.50 | 25.01 | 24.42 | 24.64 | 1,097,331 | +0.06(+0.26%) |
Apr 08, 2022 | 24.78 | 24.98 | 24.49 | 24.57 | 1,074,103 | -0.13(-0.53%) |
Apr 07, 2022 | 25.40 | 25.40 | 24.46 | 24.70 | 1,353,897 | -0.65(-2.56%) |
Apr 06, 2022 | 25.89 | 26.00 | 25.30 | 25.35 | 1,250,012 | -0.62(-2.39%) |
Apr 05, 2022 | 26.31 | 26.71 | 25.89 | 25.97 | 1,139,704 | -0.56(-2.10%) |
Apr 04, 2022 | 26.63 | 26.75 | 26.11 | 26.53 | 1,157,731 | -0.09(-0.35%) |