Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.58 | 18.13 | 17.58 | 18.01 | 16,103 | +0.55(+3.16%) |
Mar 30, 2023 | 16.85 | 17.56 | 16.85 | 17.45 | 10,453 | +0.71(+4.21%) |
Mar 29, 2023 | 16.70 | 17.06 | 16.27 | 16.75 | 17,711 | +0.41(+2.49%) |
Mar 28, 2023 | 16.31 | 16.57 | 16.12 | 16.34 | 11,710 | +0.06(+0.35%) |
Mar 27, 2023 | 16.18 | 16.92 | 16.03 | 16.29 | 37,592 | +0.28(+1.76%) |
Mar 24, 2023 | 15.92 | 16.01 | 15.71 | 16.00 | 10,423 | +0.07(+0.42%) |
Mar 23, 2023 | 16.31 | 16.54 | 15.76 | 15.94 | 26,470 | -0.22(-1.38%) |
Mar 22, 2023 | 16.02 | 16.48 | 15.97 | 16.16 | 28,829 | +0.24(+1.52%) |
Mar 21, 2023 | 16.16 | 16.16 | 15.92 | 15.92 | 10,467 | -0.02(-0.12%) |
Mar 20, 2023 | 16.03 | 16.27 | 15.77 | 15.94 | 15,963 | -0.06(-0.36%) |
Mar 17, 2023 | 15.81 | 16.03 | 15.70 | 15.99 | 14,645 | +0.17(+1.10%) |
Mar 16, 2023 | 16.08 | 16.18 | 15.63 | 15.82 | 50,805 | -0.43(-2.62%) |
Mar 15, 2023 | 16.11 | 16.43 | 15.79 | 16.25 | 32,360 | -0.42(-2.50%) |
Mar 14, 2023 | 16.91 | 17.14 | 16.44 | 16.66 | 34,845 | +0.15(+0.94%) |
Mar 13, 2023 | 16.77 | 16.82 | 16.47 | 16.51 | 32,223 | -0.42(-2.46%) |
Mar 10, 2023 | 17.15 | 17.31 | 16.73 | 16.92 | 39,265 | -0.28(-1.63%) |
Mar 09, 2023 | 17.13 | 17.40 | 17.10 | 17.20 | 15,301 | +0.32(+1.89%) |
Mar 08, 2023 | 17.37 | 17.37 | 16.79 | 16.88 | 13,440 | -0.41(-2.35%) |
Mar 07, 2023 | 17.50 | 17.58 | 16.91 | 17.29 | 14,370 | -0.33(-1.87%) |
Mar 06, 2023 | 18.16 | 18.31 | 17.43 | 17.62 | 16,435 | -0.40(-2.20%) |
Mar 03, 2023 | 17.59 | 18.13 | 17.51 | 18.02 | 14,510 | +0.50(+2.87%) |
Mar 02, 2023 | 17.27 | 17.62 | 17.23 | 17.51 | 16,929 | -0.04(-0.22%) |
Mar 01, 2023 | 17.47 | 17.76 | 17.37 | 17.55 | 20,800 | +0.14(+0.78%) |
Feb 28, 2023 | 16.90 | 17.51 | 16.64 | 17.42 | 20,511 | +0.48(+2.86%) |
Feb 27, 2023 | 16.85 | 17.18 | 16.78 | 16.93 | 16,526 | +0.20(+1.20%) |
Feb 24, 2023 | 16.98 | 16.98 | 16.54 | 16.73 | 11,498 | -0.37(-2.19%) |
Feb 23, 2023 | 17.55 | 17.55 | 17.11 | 17.11 | 17,556 | -0.43(-2.46%) |
Feb 22, 2023 | 17.63 | 17.63 | 17.15 | 17.54 | 20,146 | +0.03(+0.16%) |
Feb 21, 2023 | 18.22 | 18.45 | 17.41 | 17.51 | 18,389 | -0.82(-4.45%) |
Feb 17, 2023 | 18.70 | 18.70 | 18.20 | 18.32 | 25,763 | -0.19(-1.04%) |
Feb 16, 2023 | 18.12 | 18.63 | 17.84 | 18.52 | 58,707 | +0.16(+0.89%) |
Feb 15, 2023 | 17.71 | 18.62 | 17.71 | 18.35 | 36,566 | +0.35(+1.92%) |
Feb 14, 2023 | 18.14 | 18.53 | 18.01 | 18.01 | 25,109 | -0.32(-1.73%) |
Feb 13, 2023 | 18.83 | 18.83 | 18.32 | 18.32 | 5,552 | -0.47(-2.50%) |
Feb 10, 2023 | 18.69 | 19.01 | 18.42 | 18.79 | 10,552 | +0.13(+0.72%) |
Feb 09, 2023 | 19.58 | 19.58 | 18.54 | 18.66 | 11,105 | -0.66(-3.42%) |
Feb 08, 2023 | 19.42 | 19.42 | 18.92 | 19.32 | 9,023 | -0.27(-1.37%) |
Feb 07, 2023 | 19.18 | 19.66 | 18.75 | 19.59 | 19,278 | +0.00(+0.00%) |
Feb 06, 2023 | 20.58 | 20.58 | 19.47 | 19.59 | 12,980 | -1.28(-6.13%) |
Feb 03, 2023 | 21.42 | 21.42 | 20.59 | 20.87 | 11,540 | -0.21(-0.98%) |
Feb 02, 2023 | 20.29 | 21.25 | 20.29 | 21.08 | 11,199 | +0.63(+3.10%) |
Feb 01, 2023 | 19.91 | 21.00 | 19.75 | 20.44 | 24,603 | +0.54(+2.71%) |
Jan 31, 2023 | 19.64 | 20.51 | 19.64 | 19.90 | 13,915 | +0.15(+0.77%) |
Jan 30, 2023 | 19.79 | 20.61 | 19.75 | 19.75 | 9,241 | -0.12(-0.63%) |
Jan 27, 2023 | 19.85 | 20.05 | 19.13 | 19.88 | 45,894 | +0.13(+0.68%) |
Jan 26, 2023 | 19.49 | 19.87 | 19.39 | 19.74 | 6,857 | +0.56(+2.90%) |
Jan 25, 2023 | 19.21 | 19.34 | 18.83 | 19.19 | 11,532 | -0.31(-1.57%) |
Jan 24, 2023 | 18.58 | 19.78 | 18.51 | 19.49 | 21,079 | +0.62(+3.30%) |
Jan 23, 2023 | 18.07 | 18.89 | 18.07 | 18.87 | 10,740 | +0.77(+4.24%) |
Jan 20, 2023 | 17.81 | 18.31 | 17.81 | 18.10 | 2,997 | +0.27(+1.50%) |
Jan 19, 2023 | 18.11 | 18.11 | 17.31 | 17.83 | 35,426 | -0.25(-1.38%) |
Jan 18, 2023 | 18.37 | 18.43 | 17.64 | 18.08 | 9,091 | -0.13(-0.74%) |
Jan 17, 2023 | 17.54 | 18.24 | 17.31 | 18.22 | 15,073 | +0.71(+4.05%) |
Jan 13, 2023 | 17.14 | 17.63 | 17.14 | 17.51 | 2,219 | -0.08(-0.44%) |
Jan 12, 2023 | 17.73 | 17.88 | 17.55 | 17.59 | 4,071 | -0.05(-0.27%) |
Jan 11, 2023 | 17.15 | 17.83 | 17.15 | 17.63 | 9,293 | +0.16(+0.93%) |
Jan 10, 2023 | 17.02 | 17.53 | 17.00 | 17.47 | 18,237 | +0.31(+1.79%) |
Jan 09, 2023 | 17.29 | 17.87 | 17.09 | 17.16 | 14,168 | +0.13(+0.79%) |
Jan 06, 2023 | 17.18 | 17.25 | 16.92 | 17.03 | 9,229 | -0.06(-0.34%) |
Jan 05, 2023 | 17.00 | 17.16 | 16.88 | 17.09 | 11,286 | -0.22(-1.27%) |
Jan 04, 2023 | 16.29 | 17.31 | 16.23 | 17.31 | 20,765 | +1.20(+7.44%) |
Jan 03, 2023 | 16.20 | 16.36 | 15.98 | 16.11 | 17,188 | -0.15(-0.94%) |
Dec 30, 2022 | 16.09 | 16.30 | 16.01 | 16.26 | 11,080 | +0.08(+0.47%) |
Dec 29, 2022 | 15.73 | 16.24 | 15.70 | 16.19 | 13,257 | +0.54(+3.43%) |
Dec 28, 2022 | 15.78 | 16.48 | 15.51 | 15.65 | 64,770 | -0.36(-2.28%) |
Dec 27, 2022 | 16.30 | 16.41 | 15.91 | 16.01 | 32,255 | -0.21(-1.30%) |
Dec 23, 2022 | 15.43 | 16.23 | 15.43 | 16.22 | 59,569 | +0.70(+4.51%) |
Dec 22, 2022 | 14.95 | 15.60 | 14.66 | 15.52 | 129,029 | +0.32(+2.08%) |
Dec 21, 2022 | 15.55 | 15.57 | 14.99 | 15.21 | 101,783 | -0.31(-1.98%) |
Dec 20, 2022 | 15.84 | 16.06 | 15.34 | 15.51 | 91,009 | -0.72(-4.43%) |
Dec 19, 2022 | 16.30 | 16.38 | 15.87 | 16.23 | 101,131 | -0.08(-0.47%) |
Dec 16, 2022 | 16.46 | 16.46 | 15.69 | 16.31 | 88,172 | -0.46(-2.74%) |
Dec 15, 2022 | 17.01 | 17.06 | 16.64 | 16.77 | 61,854 | -0.58(-3.32%) |
Dec 14, 2022 | 17.44 | 17.47 | 17.01 | 17.35 | 54,366 | -0.29(-1.64%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.23 | 17.63 | 29,191 | +0.21(+1.22%) |
Dec 12, 2022 | 16.97 | 17.56 | 16.61 | 17.42 | 31,732 | +0.45(+2.66%) |
Dec 09, 2022 | 17.12 | 17.21 | 16.86 | 16.97 | 24,752 | -0.46(-2.64%) |
Dec 08, 2022 | 16.63 | 17.43 | 16.34 | 17.43 | 18,183 | +0.71(+4.24%) |
Dec 07, 2022 | 16.90 | 16.90 | 16.42 | 16.72 | 11,131 | -0.21(-1.25%) |
Dec 06, 2022 | 17.43 | 17.43 | 16.93 | 16.93 | 12,999 | -0.74(-4.18%) |
Dec 05, 2022 | 17.71 | 17.71 | 17.26 | 17.67 | 41,022 | -0.28(-1.55%) |
Dec 02, 2022 | 18.05 | 18.12 | 17.64 | 17.95 | 17,331 | -0.05(-0.29%) |
Dec 01, 2022 | 18.12 | 18.52 | 17.88 | 18.00 | 24,813 | -0.18(-0.98%) |
Nov 30, 2022 | 17.71 | 18.43 | 17.71 | 18.18 | 115,805 | +0.29(+1.61%) |
Nov 29, 2022 | 17.85 | 17.89 | 17.54 | 17.89 | 6,287 | +0.31(+1.78%) |
Nov 28, 2022 | 18.21 | 18.57 | 17.57 | 17.58 | 15,769 | -1.12(-6.00%) |
Nov 25, 2022 | 19.07 | 19.21 | 18.67 | 18.70 | 6,361 | -0.54(-2.81%) |
Nov 23, 2022 | 19.25 | 19.30 | 19.06 | 19.24 | 8,305 | -0.29(-1.46%) |
Nov 22, 2022 | 19.14 | 19.55 | 18.96 | 19.53 | 9,596 | +0.49(+2.55%) |
Nov 21, 2022 | 18.98 | 19.13 | 18.63 | 19.04 | 8,613 | -0.04(-0.20%) |
Nov 18, 2022 | 19.59 | 19.59 | 18.79 | 19.08 | 7,442 | -0.22(-1.13%) |
Nov 17, 2022 | 19.17 | 19.54 | 19.11 | 19.30 | 15,454 | -0.41(-2.08%) |
Nov 16, 2022 | 19.66 | 19.73 | 19.21 | 19.71 | 12,672 | -0.26(-1.29%) |
Nov 15, 2022 | 21.43 | 21.43 | 19.86 | 19.97 | 19,625 | -1.19(-5.62%) |
Nov 14, 2022 | 21.46 | 21.62 | 21.12 | 21.15 | 10,885 | -0.61(-2.82%) |
Nov 11, 2022 | 20.43 | 21.98 | 20.43 | 21.77 | 110,757 | +1.50(+7.39%) |
Nov 10, 2022 | 19.36 | 20.52 | 19.36 | 20.27 | 71,595 | +1.92(+10.47%) |
Nov 09, 2022 | 19.55 | 19.70 | 18.35 | 18.35 | 25,601 | -1.29(-6.59%) |
Nov 08, 2022 | 19.31 | 19.92 | 19.06 | 19.64 | 55,827 | +0.60(+3.15%) |
Nov 07, 2022 | 19.01 | 19.16 | 18.62 | 19.04 | 16,624 | -0.71(-3.61%) |
Nov 04, 2022 | 20.43 | 20.43 | 18.81 | 19.76 | 29,396 | -0.05(-0.24%) |
Nov 03, 2022 | 20.04 | 20.34 | 19.80 | 19.80 | 7,814 | -0.61(-2.98%) |
Nov 02, 2022 | 21.20 | 20.41 | 20.41 | 9,351 | -0.79(-3.72%) | |
Nov 01, 2022 | 21.54 | 21.54 | 19.90 | 21.20 | 37,891 | -0.33(-1.55%) |
Oct 31, 2022 | 21.49 | 21.85 | 20.96 | 21.54 | 18,416 | -0.14(-0.66%) |
Oct 28, 2022 | 20.92 | 21.68 | 20.65 | 21.68 | 11,468 | +0.89(+4.30%) |
Oct 27, 2022 | 20.00 | 20.80 | 19.81 | 20.78 | 7,768 | +0.65(+3.21%) |
Oct 26, 2022 | 19.98 | 20.76 | 19.82 | 20.14 | 11,659 | +0.37(+1.88%) |
Oct 25, 2022 | 18.54 | 19.87 | 18.54 | 19.77 | 4,042 | +1.18(+6.35%) |
Oct 24, 2022 | 18.93 | 18.93 | 18.41 | 18.59 | 11,158 | -0.68(-3.51%) |
Oct 21, 2022 | 18.72 | 19.26 | 18.27 | 19.26 | 8,168 | +0.67(+3.58%) |
Oct 20, 2022 | 18.76 | 18.93 | 18.43 | 18.60 | 6,289 | +0.06(+0.31%) |
Oct 19, 2022 | 18.45 | 18.62 | 17.73 | 18.54 | 23,552 | +0.09(+0.46%) |
Oct 18, 2022 | 18.49 | 18.95 | 18.26 | 18.45 | 32,002 | +0.41(+2.27%) |
Oct 17, 2022 | 18.33 | 18.75 | 17.84 | 18.04 | 47,373 | +0.29(+1.66%) |
Oct 14, 2022 | 19.28 | 19.28 | 17.69 | 17.75 | 20,813 | -1.50(-7.81%) |
Oct 13, 2022 | 18.83 | 19.32 | 18.08 | 19.25 | 20,250 | +0.23(+1.20%) |
Oct 12, 2022 | 18.56 | 19.02 | 18.31 | 19.02 | 27,783 | +1.28(+7.24%) |
Oct 11, 2022 | 18.13 | 18.27 | 17.64 | 17.74 | 4,951 | -0.95(-5.07%) |
Oct 10, 2022 | 18.42 | 18.69 | 18.11 | 18.69 | 1,145 | +0.27(+1.47%) |
Oct 07, 2022 | 18.62 | 18.78 | 18.26 | 18.42 | 12,329 | -0.61(-3.19%) |
Oct 06, 2022 | 19.09 | 19.09 | 18.55 | 19.02 | 3,788 | -0.68(-3.43%) |
Oct 05, 2022 | 20.37 | 20.37 | 19.46 | 19.70 | 7,813 | -0.84(-4.08%) |
Oct 04, 2022 | 20.07 | 20.82 | 20.07 | 20.54 | 5,220 | +0.77(+3.90%) |
Oct 03, 2022 | 18.90 | 19.79 | 18.90 | 19.77 | 10,075 | +1.26(+6.78%) |
Sep 30, 2022 | 18.13 | 18.76 | 17.87 | 18.51 | 22,193 | +0.52(+2.91%) |
Sep 29, 2022 | 18.59 | 18.59 | 17.84 | 17.99 | 9,904 | -0.83(-4.40%) |
Sep 28, 2022 | 18.20 | 18.83 | 18.00 | 18.81 | 11,900 | +0.74(+4.11%) |
Sep 27, 2022 | 18.52 | 18.58 | 17.97 | 18.07 | 7,610 | -0.06(-0.31%) |
Sep 26, 2022 | 18.78 | 19.35 | 18.03 | 18.13 | 14,336 | -0.81(-4.27%) |
Sep 23, 2022 | 19.01 | 19.31 | 18.59 | 18.94 | 4,867 | -0.52(-2.70%) |
Sep 22, 2022 | 19.46 | 19.57 | 19.22 | 19.46 | 5,518 | -0.18(-0.91%) |
Sep 21, 2022 | 19.79 | 19.89 | 19.45 | 19.64 | 21,388 | -0.17(-0.86%) |
Sep 20, 2022 | 20.53 | 20.53 | 19.62 | 19.81 | 15,571 | -1.08(-5.19%) |
Sep 19, 2022 | 20.04 | 20.90 | 19.98 | 20.90 | 16,750 | +0.55(+2.70%) |
Sep 16, 2022 | 21.60 | 21.76 | 20.11 | 20.35 | 14,508 | -1.73(-7.83%) |
Sep 15, 2022 | 22.24 | 22.59 | 21.77 | 22.08 | 19,588 | -0.34(-1.53%) |
Sep 14, 2022 | 22.92 | 23.10 | 22.35 | 22.42 | 3,520 | -0.24(-1.05%) |
Sep 13, 2022 | 22.84 | 23.25 | 22.63 | 22.66 | 7,238 | -0.73(-3.13%) |
Sep 12, 2022 | 22.93 | 23.50 | 22.63 | 23.39 | 25,976 | +0.74(+3.28%) |
Sep 09, 2022 | 22.32 | 22.85 | 22.20 | 22.65 | 34,516 | +0.54(+2.45%) |
Sep 08, 2022 | 20.87 | 22.11 | 20.87 | 22.11 | 9,839 | +1.04(+4.92%) |
Sep 07, 2022 | 20.42 | 21.17 | 20.24 | 21.07 | 18,959 | +0.75(+3.70%) |
Sep 06, 2022 | 20.60 | 20.90 | 19.88 | 20.32 | 7,360 | -0.54(-2.60%) |
Sep 02, 2022 | 20.74 | 20.94 | 20.28 | 20.86 | 8,891 | +0.30(+1.48%) |
Sep 01, 2022 | 20.31 | 20.80 | 19.26 | 20.56 | 18,098 | -0.08(-0.37%) |
Aug 31, 2022 | 20.28 | 20.74 | 20.18 | 20.63 | 12,933 | +0.42(+2.07%) |
Aug 30, 2022 | 20.45 | 20.84 | 20.21 | 20.21 | 4,575 | -0.55(-2.64%) |
Aug 29, 2022 | 20.60 | 21.20 | 20.60 | 20.76 | 10,428 | -0.09(-0.41%) |
Aug 26, 2022 | 21.48 | 21.48 | 20.76 | 20.85 | 10,499 | -0.27(-1.30%) |
Aug 25, 2022 | 21.88 | 22.00 | 21.12 | 21.12 | 6,783 | -0.78(-3.58%) |
Aug 24, 2022 | 22.20 | 22.42 | 21.70 | 21.90 | 3,227 | -0.59(-2.61%) |
Aug 23, 2022 | 22.11 | 22.67 | 21.97 | 22.49 | 7,994 | +0.73(+3.34%) |
Aug 22, 2022 | 22.14 | 22.18 | 21.39 | 21.76 | 13,990 | -0.37(-1.67%) |
Aug 19, 2022 | 22.45 | 22.51 | 22.13 | 22.13 | 2,072 | -0.65(-2.86%) |
Aug 18, 2022 | 23.60 | 23.60 | 22.67 | 22.78 | 18,331 | -0.86(-3.64%) |
Aug 17, 2022 | 24.34 | 24.72 | 23.64 | 23.64 | 7,059 | -1.11(-4.47%) |
Aug 16, 2022 | 24.42 | 25.04 | 24.21 | 24.75 | 21,604 | +0.50(+2.07%) |
Aug 15, 2022 | 24.01 | 24.37 | 23.98 | 24.25 | 5,946 | +0.07(+0.27%) |
Aug 12, 2022 | 23.50 | 24.36 | 23.40 | 24.18 | 12,365 | +0.50(+2.11%) |
Aug 11, 2022 | 24.37 | 24.37 | 23.42 | 23.68 | 5,943 | -0.47(-1.96%) |
Aug 10, 2022 | 24.50 | 24.71 | 24.10 | 24.15 | 15,549 | -0.06(-0.23%) |
Aug 09, 2022 | 23.70 | 24.40 | 23.70 | 24.21 | 26,157 | +1.21(+5.26%) |
Aug 08, 2022 | 23.34 | 24.99 | 23.00 | 23.00 | 44,544 | +0.00(+0.00%) |
Aug 05, 2022 | 22.68 | 23.13 | 20.94 | 23.00 | 27,592 | +1.52(+7.08%) |
Aug 04, 2022 | 20.10 | 21.53 | 20.10 | 21.48 | 21,437 | +0.86(+4.17%) |
Aug 03, 2022 | 19.38 | 20.70 | 19.38 | 20.62 | 10,930 | +1.32(+6.86%) |
Aug 02, 2022 | 18.77 | 19.55 | 18.77 | 19.30 | 23,241 | +0.31(+1.62%) |
Aug 01, 2022 | 18.44 | 18.99 | 18.43 | 18.99 | 8,277 | +0.42(+2.26%) |
Jul 29, 2022 | 19.00 | 19.29 | 18.44 | 18.57 | 26,241 | -0.52(-2.72%) |
Jul 28, 2022 | 18.61 | 19.27 | 18.60 | 19.09 | 9,750 | +0.43(+2.28%) |
Jul 27, 2022 | 18.60 | 18.70 | 18.27 | 18.66 | 10,509 | +0.02(+0.13%) |
Jul 26, 2022 | 19.04 | 19.22 | 18.45 | 18.64 | 13,642 | -0.42(-2.21%) |
Jul 25, 2022 | 18.91 | 19.29 | 18.90 | 19.06 | 5,387 | +0.18(+0.95%) |
Jul 22, 2022 | 18.91 | 19.41 | 18.71 | 18.88 | 30,694 | -0.01(-0.05%) |
Jul 21, 2022 | 18.81 | 19.11 | 18.80 | 18.89 | 16,106 | -0.03(-0.15%) |
Jul 20, 2022 | 18.81 | 19.41 | 18.81 | 18.92 | 23,128 | +0.00(+0.00%) |
Jul 19, 2022 | 18.50 | 18.93 | 18.50 | 18.92 | 7,878 | +0.76(+4.16%) |
Jul 18, 2022 | 18.20 | 18.63 | 18.11 | 18.16 | 18,215 | +0.05(+0.26%) |
Jul 15, 2022 | 17.94 | 18.17 | 17.66 | 18.11 | 57,117 | +0.56(+3.18%) |
Jul 14, 2022 | 17.95 | 17.95 | 17.46 | 17.56 | 16,546 | -0.73(-3.98%) |
Jul 13, 2022 | 19.14 | 19.14 | 18.07 | 18.28 | 25,759 | -0.14(-0.77%) |
Jul 12, 2022 | 18.24 | 18.67 | 18.22 | 18.43 | 50,218 | +0.13(+0.72%) |
Jul 11, 2022 | 18.90 | 18.92 | 18.06 | 18.29 | 15,862 | -0.68(-3.59%) |
Jul 08, 2022 | 18.77 | 19.09 | 18.77 | 18.97 | 3,138 | -0.03(-0.15%) |
Jul 07, 2022 | 18.80 | 19.45 | 18.78 | 19.00 | 19,421 | +0.05(+0.27%) |
Jul 06, 2022 | 19.42 | 19.42 | 18.71 | 18.95 | 8,053 | -0.22(-1.16%) |
Jul 05, 2022 | 20.00 | 20.00 | 18.90 | 19.17 | 72,623 | -0.89(-4.43%) |
Jul 01, 2022 | 19.84 | 20.15 | 19.84 | 20.06 | 5,715 | +0.04(+0.19%) |
Jun 30, 2022 | 20.69 | 20.85 | 19.84 | 20.02 | 99,430 | -0.93(-4.42%) |
Jun 29, 2022 | 21.21 | 21.23 | 20.71 | 20.95 | 7,141 | +0.06(+0.27%) |
Jun 28, 2022 | 21.39 | 21.68 | 20.85 | 20.89 | 16,138 | -0.23(-1.07%) |
Jun 27, 2022 | 22.13 | 22.13 | 20.69 | 21.12 | 16,379 | -0.70(-3.21%) |
Jun 24, 2022 | 22.35 | 22.84 | 21.65 | 21.82 | 18,382 | -0.22(-0.99%) |
Jun 23, 2022 | 22.15 | 22.41 | 21.62 | 22.04 | 100,596 | +0.28(+1.30%) |
Jun 22, 2022 | 22.32 | 22.32 | 20.69 | 21.75 | 24,868 | -0.56(-2.50%) |
Jun 21, 2022 | 21.45 | 22.31 | 21.45 | 22.31 | 32,890 | +1.21(+5.73%) |
Jun 17, 2022 | 20.01 | 21.34 | 20.01 | 21.10 | 35,230 | +0.89(+4.39%) |
Jun 16, 2022 | 21.07 | 21.22 | 20.17 | 20.21 | 15,567 | -1.71(-7.80%) |
Jun 15, 2022 | 20.85 | 22.11 | 20.85 | 21.92 | 19,306 | +1.20(+5.79%) |
Jun 14, 2022 | 21.03 | 21.09 | 20.65 | 20.72 | 16,339 | +0.19(+0.92%) |
Jun 13, 2022 | 21.00 | 21.32 | 20.52 | 20.53 | 44,582 | -1.26(-5.77%) |
Jun 10, 2022 | 21.87 | 21.88 | 21.42 | 21.79 | 22,950 | -0.59(-2.62%) |
Jun 09, 2022 | 22.11 | 22.49 | 21.87 | 22.38 | 22,793 | +0.24(+1.07%) |
Jun 08, 2022 | 22.34 | 22.81 | 22.05 | 22.14 | 71,117 | -0.43(-1.88%) |
Jun 07, 2022 | 22.77 | 23.29 | 22.42 | 22.57 | 74,183 | -0.63(-2.73%) |
Jun 06, 2022 | 22.17 | 23.57 | 21.85 | 23.20 | 46,837 | +1.35(+6.18%) |
Jun 03, 2022 | 22.59 | 22.59 | 21.54 | 21.85 | 51,615 | -0.77(-3.42%) |
Jun 02, 2022 | 21.89 | 22.66 | 21.89 | 22.62 | 41,499 | +0.50(+2.26%) |
Jun 01, 2022 | 24.25 | 24.25 | 21.42 | 22.12 | 37,983 | -0.12(-0.55%) |
May 31, 2022 | 22.81 | 22.81 | 21.89 | 22.24 | 70,519 | -0.83(-3.60%) |
May 27, 2022 | 22.57 | 23.28 | 22.46 | 23.08 | 38,844 | +0.83(+3.75%) |
May 26, 2022 | 21.45 | 22.53 | 21.30 | 22.24 | 40,004 | +0.85(+3.95%) |
May 25, 2022 | 21.06 | 21.47 | 20.79 | 21.40 | 27,675 | +0.44(+2.11%) |
May 24, 2022 | 21.12 | 21.12 | 20.08 | 20.96 | 43,070 | -0.62(-2.87%) |
May 23, 2022 | 20.39 | 21.58 | 20.39 | 21.58 | 25,237 | +1.58(+7.89%) |
May 20, 2022 | 20.82 | 21.20 | 19.03 | 20.00 | 130,145 | -0.53(-2.56%) |
May 19, 2022 | 21.03 | 21.07 | 20.07 | 20.52 | 55,579 | -0.27(-1.31%) |
May 18, 2022 | 21.91 | 22.23 | 20.66 | 20.80 | 37,015 | -1.28(-5.79%) |
May 17, 2022 | 22.23 | 22.45 | 21.82 | 22.07 | 38,502 | +0.23(+1.03%) |
May 16, 2022 | 22.11 | 22.29 | 21.55 | 21.85 | 31,316 | -0.11(-0.51%) |
May 13, 2022 | 21.50 | 22.15 | 21.50 | 21.96 | 49,683 | +0.65(+3.04%) |
May 12, 2022 | 21.65 | 22.16 | 21.01 | 21.31 | 30,359 | -0.74(-3.36%) |
May 11, 2022 | 21.61 | 22.44 | 21.59 | 22.05 | 39,982 | +0.51(+2.35%) |
May 10, 2022 | 22.76 | 22.76 | 20.93 | 21.55 | 71,474 | +0.02(+0.09%) |
May 09, 2022 | 21.83 | 21.83 | 21.23 | 21.53 | 79,992 | -0.24(-1.12%) |
May 06, 2022 | 21.75 | 22.42 | 21.21 | 21.77 | 24,439 | -0.03(-0.13%) |
May 05, 2022 | 22.54 | 22.54 | 20.38 | 21.80 | 70,725 | -0.68(-3.01%) |
May 04, 2022 | 22.36 | 22.67 | 22.05 | 22.48 | 31,487 | +0.47(+2.13%) |
May 03, 2022 | 22.75 | 22.93 | 21.87 | 22.01 | 31,324 | -0.70(-3.06%) |
May 02, 2022 | 22.58 | 22.96 | 22.35 | 22.70 | 42,101 | +0.34(+1.51%) |
Apr 29, 2022 | 23.76 | 23.76 | 22.36 | 22.36 | 29,007 | -1.25(-5.29%) |
Apr 28, 2022 | 23.34 | 23.88 | 23.24 | 23.61 | 33,939 | +0.31(+1.33%) |
Apr 27, 2022 | 23.56 | 24.05 | 23.30 | 23.30 | 59,950 | -0.34(-1.43%) |
Apr 26, 2022 | 24.22 | 24.22 | 23.22 | 23.64 | 37,133 | -0.47(-1.95%) |
Apr 25, 2022 | 23.95 | 24.18 | 23.26 | 24.11 | 104,484 | +0.15(+0.63%) |
Apr 22, 2022 | 25.93 | 26.04 | 23.96 | 23.96 | 98,293 | -1.93(-7.47%) |
Apr 21, 2022 | 27.00 | 27.09 | 25.90 | 25.90 | 58,696 | -1.15(-4.24%) |
Apr 20, 2022 | 27.33 | 27.33 | 26.85 | 27.04 | 21,721 | -0.03(-0.10%) |
Apr 19, 2022 | 26.74 | 27.40 | 26.74 | 27.07 | 25,814 | +0.40(+1.51%) |
Apr 18, 2022 | 26.91 | 27.12 | 26.54 | 26.67 | 17,643 | -0.15(-0.56%) |
Apr 14, 2022 | 27.03 | 27.47 | 26.66 | 26.82 | 27,982 | -0.08(-0.28%) |
Apr 13, 2022 | 26.65 | 27.05 | 26.65 | 26.89 | 6,004 | +0.26(+0.99%) |
Apr 12, 2022 | 26.22 | 27.01 | 26.22 | 26.63 | 47,452 | +0.39(+1.47%) |
Apr 11, 2022 | 26.01 | 26.58 | 25.75 | 26.24 | 16,649 | +0.15(+0.58%) |
Apr 08, 2022 | 25.89 | 26.25 | 25.88 | 26.09 | 27,213 | +0.00(+0.00%) |
Apr 07, 2022 | 26.04 | 26.23 | 25.73 | 26.09 | 34,081 | +0.03(+0.11%) |
Apr 06, 2022 | 26.82 | 26.82 | 25.89 | 26.07 | 40,850 | -0.85(-3.14%) |
Apr 05, 2022 | 28.17 | 28.17 | 26.89 | 26.91 | 26,062 | -1.13(-4.02%) |
Apr 04, 2022 | 27.88 | 28.16 | 27.88 | 28.04 | 10,600 | +0.12(+0.43%) |